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
- 1993-11-09 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 | $35.13 | $35.13 | 1,427,900 | — | — |
| 2014-12-30 | $35.07 | $35.07 | 1,509,600 | — | — |
| 2014-12-29 | $35.25 | $35.25 | 1,608,900 | — | — |
| 2014-12-26 | $34.85 | $34.85 | 1,958,100 | — | — |
| 2014-12-24 | $34.15 | $34.15 | 800,000 | — | — |
| 2014-12-23 | $34.68 | $34.68 | 1,620,300 | — | — |
| 2014-12-22 | $34.49 | $34.49 | 1,480,000 | — | — |
| 2014-12-19 | $34.02 | $34.02 | 3,394,200 | — | — |
| 2014-12-18 | $34.17 | $34.17 | 2,794,000 | — | — |
| 2014-12-17 | $33.32 | $33.32 | 1,704,800 | — | — |
| 2014-12-16 | $32.63 | $32.63 | 2,670,300 | — | — |
| 2014-12-15 | $32.47 | $32.47 | 2,241,900 | — | — |
| 2014-12-12 | $32.06 | $32.06 | 2,513,700 | — | — |
| 2014-12-11 | $32.29 | $32.29 | 5,201,600 | — | — |
| 2014-12-10 | $30.01 | $30.01 | 3,066,600 | — | — |
| 2014-12-09 | $31.19 | $31.19 | 2,390,300 | — | — |
| 2014-12-08 | $31.50 | $31.50 | 3,213,300 | — | — |
| 2014-12-05 | $31.16 | $31.16 | 2,540,800 | — | — |
| 2014-12-04 | $31.16 | $31.16 | 1,547,800 | — | — |
| 2014-12-03 | $31.27 | $31.27 | 1,865,700 | — | — |
| 2014-12-02 | $31.09 | $31.09 | 2,121,800 | — | — |
| 2014-12-01 | $31.24 | $31.24 | 3,051,600 | — | — |
| 2014-11-28 | $32.32 | $32.32 | 1,381,600 | — | — |
| 2014-11-26 | $32.48 | $32.48 | 2,691,700 | — | — |
| 2014-11-25 | $33.01 | $33.01 | 4,466,600 | — | — |
| 2014-11-24 | $33.17 | $33.17 | 7,000,100 | — | — |
| 2014-11-21 | $31.48 | $31.48 | 4,062,100 | — | — |
| 2014-11-20 | $31.61 | $31.61 | 7,320,600 | — | — |
| 2014-11-19 | $29.53 | $29.53 | 4,185,000 | — | — |
| 2014-11-18 | $28.79 | $28.79 | 10,332,100 | — | — |
| 2014-11-17 | $30.83 | $30.83 | 5,510,200 | — | — |
| 2014-11-14 | $30.85 | $30.85 | 3,321,400 | — | — |
| 2014-11-13 | $31.65 | $31.65 | 2,168,400 | — | — |
| 2014-11-12 | $32.03 | $32.03 | 2,416,900 | — | — |
| 2014-11-11 | $30.81 | $30.81 | 2,016,200 | — | — |
| 2014-11-10 | $30.60 | $30.60 | 2,546,200 | — | — |
| 2014-11-07 | $31.18 | $31.18 | 1,684,800 | — | — |
| 2014-11-06 | $31.16 | $31.16 | 1,698,800 | — | — |
| 2014-11-05 | $30.07 | $30.07 | 1,339,100 | — | — |
| 2014-11-04 | $29.70 | $29.70 | 2,644,100 | — | — |
| 2014-11-03 | $30.41 | $30.41 | 1,908,800 | — | — |
| 2014-10-31 | $30.36 | $30.36 | 1,718,400 | — | — |
| 2014-10-30 | $30.41 | $30.41 | 1,474,300 | — | — |
| 2014-10-29 | $30.35 | $30.35 | 1,433,900 | — | — |
| 2014-10-28 | $30.52 | $30.52 | 1,547,000 | — | — |
| 2014-10-27 | $30.44 | $30.44 | 2,042,400 | — | — |
| 2014-10-24 | $30.29 | $30.29 | 1,553,600 | — | — |
| 2014-10-23 | $30.70 | $30.70 | 1,497,700 | — | — |
| 2014-10-22 | $30.06 | $30.06 | 3,028,700 | — | — |
| 2014-10-21 | $30.24 | $30.24 | 4,816,800 | — | — |
| 2014-10-20 | $30.19 | $30.19 | 4,056,000 | — | — |
| 2014-10-17 | $29.62 | $29.62 | 16,246,500 | — | — |
| 2014-10-16 | $34.56 | $34.56 | 3,447,700 | — | — |
| 2014-10-15 | $34.69 | $34.69 | 3,238,800 | — | — |
| 2014-10-14 | $34.66 | $34.66 | 2,182,300 | — | — |
| 2014-10-13 | $34.63 | $34.63 | 2,574,100 | — | — |
| 2014-10-10 | $34.94 | $34.94 | 2,218,400 | — | — |
| 2014-10-09 | $35.71 | $35.71 | 2,391,100 | — | — |
| 2014-10-08 | $36.25 | $36.25 | 2,012,800 | — | — |
| 2014-10-07 | $35.77 | $35.77 | 1,834,200 | — | — |
| 2014-10-06 | $36.08 | $36.08 | 2,177,300 | — | — |
| 2014-10-03 | $36.45 | $36.45 | 2,144,100 | — | — |
| 2014-10-02 | $36.24 | $36.24 | 2,027,700 | — | — |
| 2014-10-01 | $36.14 | $36.14 | 1,471,900 | — | — |
| 2014-09-30 | $36.70 | $36.70 | 1,532,600 | — | — |
| 2014-09-29 | $36.96 | $36.96 | 1,549,400 | — | — |
| 2014-09-26 | $37.46 | $37.46 | 1,126,700 | — | — |
| 2014-09-25 | $37.52 | $37.52 | 1,221,600 | — | — |
| 2014-09-24 | $38.13 | $38.13 | 2,604,200 | — | — |
| 2014-09-23 | $37.31 | $37.31 | 2,087,900 | — | — |
| 2014-09-22 | $37.26 | $37.26 | 1,689,400 | — | — |
| 2014-09-19 | $38.02 | $38.02 | 2,646,700 | — | — |
| 2014-09-18 | $38.46 | $38.46 | 1,335,300 | — | — |
| 2014-09-17 | $38.02 | $38.02 | 2,083,300 | — | — |
| 2014-09-16 | $38.62 | $38.62 | 1,083,200 | — | — |
| 2014-09-15 | $38.43 | $38.43 | 876,700 | — | — |
| 2014-09-12 | $38.82 | $38.82 | 1,107,100 | — | — |
| 2014-09-11 | $38.82 | $38.82 | 1,710,700 | — | — |
| 2014-09-10 | $38.66 | $38.66 | 3,231,000 | — | — |
| 2014-09-09 | $38.89 | $38.89 | 1,632,100 | — | — |
| 2014-09-08 | $39.07 | $39.07 | 1,555,600 | — | — |
| 2014-09-05 | $39.37 | $39.37 | 2,069,900 | — | — |
| 2014-09-04 | $40.10 | $40.10 | 1,824,000 | — | — |
| 2014-09-03 | $39.62 | $39.62 | 1,380,700 | — | — |
| 2014-09-02 | $39.79 | $39.79 | 1,837,600 | — | — |
| 2014-08-29 | $39.79 | $39.79 | 2,234,500 | — | — |
| 2014-08-28 | $39.77 | $39.77 | 2,287,100 | — | — |
| 2014-08-27 | $40.26 | $40.26 | 1,794,700 | — | — |
| 2014-08-26 | $40.24 | $40.24 | 1,788,000 | — | — |
| 2014-08-25 | $40.19 | $40.19 | 2,016,500 | — | — |
| 2014-08-22 | $39.80 | $39.80 | 1,911,900 | — | — |
| 2014-08-21 | $39.27 | $39.27 | 1,528,700 | — | — |
| 2014-08-20 | $39.15 | $39.15 | 3,904,800 | — | — |
| 2014-08-19 | $38.59 | $38.59 | 5,476,200 | — | — |
| 2014-08-18 | $36.92 | $36.92 | 3,601,100 | — | — |
| 2014-08-15 | $36.05 | $36.05 | 1,865,900 | — | — |
| 2014-08-14 | $36.35 | $36.35 | 1,397,900 | — | — |
| 2014-08-13 | $36.36 | $36.36 | 2,351,100 | — | — |
| 2014-08-12 | $36.76 | $36.76 | 1,143,700 | — | — |
| 2014-08-11 | $36.78 | $36.78 | 1,812,500 | — | — |
| 2014-08-08 | $37.17 | $37.17 | 2,716,900 | — | — |
| 2014-08-07 | $36.34 | $36.34 | 1,933,500 | — | — |
| 2014-08-06 | $36.93 | $36.93 | 2,716,300 | — | — |
| 2014-08-05 | $36.05 | $36.05 | 3,081,600 | — | — |
| 2014-08-04 | $36.01 | $36.01 | 1,878,100 | — | — |
| 2014-08-01 | $35.60 | $35.60 | 1,550,300 | — | — |
| 2014-07-31 | $35.73 | $35.73 | 2,196,300 | — | — |
| 2014-07-30 | $36.07 | $36.07 | 2,206,100 | — | — |
| 2014-07-29 | $35.40 | $35.40 | 1,840,700 | — | — |
| 2014-07-28 | $34.98 | $34.98 | 1,457,300 | — | — |
| 2014-07-25 | $34.53 | $34.53 | 1,230,700 | — | — |
| 2014-07-24 | $34.91 | $34.91 | 1,555,700 | — | — |
| 2014-07-23 | $33.93 | $33.93 | 1,226,000 | — | — |
| 2014-07-22 | $33.84 | $33.84 | 1,600,600 | — | — |
| 2014-07-21 | $33.82 | $33.82 | 1,628,700 | — | — |
| 2014-07-18 | $34.01 | $34.01 | 1,588,900 | — | — |
| 2014-07-17 | $33.38 | $33.38 | 1,307,400 | — | — |
| 2014-07-16 | $33.25 | $33.25 | 1,212,700 | — | — |
| 2014-07-15 | $33.29 | $33.29 | 1,609,500 | — | — |
| 2014-07-14 | $33.36 | $33.36 | 1,198,400 | — | — |
| 2014-07-11 | $33.55 | $33.55 | 1,287,200 | — | — |
| 2014-07-10 | $33.78 | $33.78 | 1,918,500 | — | — |
| 2014-07-09 | $34.43 | $34.43 | 1,294,100 | — | — |
| 2014-07-08 | $34.05 | $34.05 | 1,686,400 | — | — |
| 2014-07-07 | $34.29 | $34.29 | 1,422,600 | — | — |
| 2014-07-03 | $34.52 | $34.52 | 1,732,700 | — | — |
| 2014-07-02 | $34.05 | $34.05 | 2,910,200 | — | — |
| 2014-07-01 | $33.42 | $33.42 | 4,410,800 | — | — |
| 2014-06-30 | $33.86 | $33.86 | 1,559,200 | — | — |
| 2014-06-27 | $33.74 | $33.74 | 1,712,100 | — | — |
| 2014-06-26 | $33.83 | $33.83 | 969,900 | — | — |
| 2014-06-25 | $33.90 | $33.90 | 1,921,400 | — | — |
| 2014-06-24 | $34.02 | $34.02 | 1,826,900 | — | — |
| 2014-06-23 | $34.01 | $34.01 | 1,535,200 | — | — |
| 2014-06-20 | $34.14 | $34.14 | 3,183,800 | — | — |
| 2014-06-19 | $33.87 | $33.87 | 1,002,300 | — | — |
| 2014-06-18 | $33.92 | $33.92 | 1,558,100 | — | — |
| 2014-06-17 | $34.01 | $34.01 | 2,142,200 | — | — |
| 2014-06-16 | $33.32 | $33.32 | 3,626,600 | — | — |
| 2014-06-13 | $33.52 | $33.52 | 2,589,600 | — | — |
| 2014-06-12 | $33.46 | $33.46 | 2,526,300 | — | — |
| 2014-06-11 | $33.79 | $33.79 | 2,329,900 | — | — |
| 2014-06-10 | $33.39 | $33.39 | 3,914,000 | — | — |
| 2014-06-09 | $34.68 | $34.68 | 2,029,900 | — | — |
| 2014-06-06 | $34.40 | $34.40 | 2,055,300 | — | — |
| 2014-06-05 | $34.19 | $34.19 | 3,534,000 | — | — |
| 2014-06-04 | $33.90 | $33.90 | 3,926,600 | — | — |
| 2014-06-03 | $33.59 | $33.59 | 1,853,300 | — | — |
| 2014-06-02 | $33.49 | $33.49 | 2,969,300 | — | — |
| 2014-05-30 | $33.52 | $33.52 | 3,548,800 | — | — |
| 2014-05-29 | $33.27 | $33.27 | 2,113,800 | — | — |
| 2014-05-28 | $33.05 | $33.05 | 2,938,600 | — | — |
| 2014-05-27 | $32.59 | $32.59 | 2,815,500 | — | — |
| 2014-05-23 | $32.54 | $32.54 | 1,654,500 | — | — |
| 2014-05-22 | $32.53 | $32.53 | 2,685,100 | — | — |
| 2014-05-21 | $32.52 | $32.52 | 3,630,100 | — | — |
| 2014-05-20 | $32.98 | $32.98 | 11,186,700 | — | — |
| 2014-05-19 | $36.17 | $36.17 | 4,461,400 | — | — |
| 2014-05-16 | $36.21 | $36.21 | 2,394,600 | — | — |
| 2014-05-15 | $35.36 | $35.36 | 2,739,600 | — | — |
| 2014-05-14 | $36.67 | $36.67 | 1,782,900 | — | — |
| 2014-05-13 | $37.19 | $37.19 | 2,445,500 | — | — |
| 2014-05-12 | $36.89 | $36.89 | 1,803,400 | — | — |
| 2014-05-09 | $36.32 | $36.32 | 2,220,200 | — | — |
| 2014-05-08 | $35.38 | $35.38 | 1,734,500 | — | — |
| 2014-05-07 | $34.80 | $34.80 | 1,913,300 | — | — |
| 2014-05-06 | $35.01 | $35.01 | 2,147,200 | — | — |
| 2014-05-05 | $35.78 | $35.78 | 1,516,900 | — | — |
| 2014-05-02 | $35.57 | $35.57 | 1,761,700 | — | — |
| 2014-05-01 | $35.93 | $35.93 | 1,788,500 | — | — |
| 2014-04-30 | $35.66 | $35.66 | 1,548,100 | — | — |
| 2014-04-29 | $36.01 | $36.01 | 973,000 | — | — |
| 2014-04-28 | $35.93 | $35.93 | 1,519,800 | — | — |
| 2014-04-25 | $35.79 | $35.79 | 1,040,600 | — | — |
| 2014-04-24 | $35.97 | $35.97 | 1,151,200 | — | — |
| 2014-04-23 | $35.83 | $35.83 | 1,722,700 | — | — |
| 2014-04-22 | $35.76 | $35.76 | 2,046,800 | — | — |
| 2014-04-21 | $35.40 | $35.40 | 1,361,600 | — | — |
| 2014-04-17 | $35.62 | $35.62 | 1,930,700 | — | — |
| 2014-04-16 | $36.26 | $36.26 | 2,033,300 | — | — |
| 2014-04-15 | $36.07 | $36.07 | 1,424,500 | — | — |
| 2014-04-14 | $36.27 | $36.27 | 2,687,800 | — | — |
| 2014-04-11 | $36.01 | $36.01 | 2,024,900 | — | — |
| 2014-04-10 | $37.12 | $37.12 | 3,396,400 | — | — |
| 2014-04-09 | $37.91 | $37.91 | 2,541,400 | — | — |
| 2014-04-08 | $37.28 | $37.28 | 2,500,600 | — | — |
| 2014-04-07 | $36.76 | $36.76 | 4,572,600 | — | — |
| 2014-04-04 | $38.00 | $38.00 | 2,635,800 | — | — |
| 2014-04-03 | $38.28 | $38.28 | 2,364,400 | — | — |
| 2014-04-02 | $38.11 | $38.11 | 4,510,200 | — | — |
| 2014-04-01 | $36.65 | $36.65 | 2,798,400 | — | — |
| 2014-03-31 | $36.47 | $36.47 | 1,916,600 | — | — |
| 2014-03-28 | $36.36 | $36.36 | 1,611,100 | — | — |
| 2014-03-27 | $35.96 | $35.96 | 2,599,200 | — | — |
| 2014-03-26 | $35.96 | $35.96 | 2,299,800 | — | — |
| 2014-03-25 | $35.80 | $35.80 | 3,484,500 | — | — |
| 2014-03-24 | $36.50 | $36.50 | 2,229,200 | — | — |
| 2014-03-21 | $36.38 | $36.38 | 2,109,200 | — | — |
| 2014-03-20 | $35.88 | $35.88 | 1,304,900 | — | — |
| 2014-03-19 | $35.95 | $35.95 | 2,282,100 | — | — |
| 2014-03-18 | $35.87 | $35.87 | 2,001,700 | — | — |
| 2014-03-17 | $35.34 | $35.34 | 3,190,000 | — | — |
| 2014-03-14 | $35.55 | $35.55 | 3,117,900 | — | — |
| 2014-03-13 | $34.89 | $34.89 | 3,515,300 | — | — |
| 2014-03-12 | $35.29 | $35.29 | 4,377,700 | — | — |
| 2014-03-11 | $35.91 | $35.91 | 7,566,900 | — | — |
| 2014-03-10 | $37.51 | $37.51 | 2,952,600 | — | — |
| 2014-03-07 | $37.56 | $37.56 | 2,294,400 | — | — |
| 2014-03-06 | $36.99 | $36.99 | 1,560,200 | — | — |
| 2014-03-05 | $37.14 | $37.14 | 1,533,400 | — | — |
| 2014-03-04 | $37.30 | $37.30 | 1,358,300 | — | — |
| 2014-03-03 | $37.52 | $37.52 | 1,319,700 | — | — |
| 2014-02-28 | $37.44 | $37.44 | 1,807,600 | — | — |
| 2014-02-27 | $37.62 | $37.62 | 2,078,700 | — | — |
| 2014-02-26 | $37.90 | $37.90 | 2,254,500 | — | — |
| 2014-02-25 | $36.79 | $36.79 | 2,339,500 | — | — |
| 2014-02-24 | $36.22 | $36.22 | 959,200 | — | — |
| 2014-02-21 | $35.92 | $35.92 | 1,165,100 | — | — |
| 2014-02-20 | $35.75 | $35.75 | 1,840,500 | — | — |
| 2014-02-19 | $36.32 | $36.32 | 1,734,200 | — | — |
| 2014-02-18 | $36.31 | $36.31 | 2,086,800 | — | — |
| 2014-02-14 | $35.85 | $35.85 | 1,287,000 | — | — |
| 2014-02-13 | $36.03 | $36.03 | 1,713,900 | — | — |
| 2014-02-12 | $35.25 | $35.25 | 2,845,400 | — | — |
| 2014-02-11 | $35.61 | $35.61 | 4,459,100 | — | — |
| 2014-02-10 | $36.64 | $36.64 | 3,128,800 | — | — |
| 2014-02-07 | $36.24 | $36.24 | 2,144,700 | — | — |
| 2014-02-06 | $35.60 | $35.60 | 1,449,600 | — | — |
| 2014-02-05 | $34.72 | $34.72 | 1,615,400 | — | — |
| 2014-02-04 | $34.77 | $34.77 | 3,482,500 | — | — |
| 2014-02-03 | $34.28 | $34.28 | 3,568,900 | — | — |
| 2014-01-31 | $35.82 | $35.82 | 1,437,300 | — | — |
| 2014-01-30 | $35.96 | $35.96 | 1,364,200 | — | — |
| 2014-01-29 | $35.41 | $35.41 | 1,726,800 | — | — |
| 2014-01-28 | $35.84 | $35.84 | 1,748,200 | — | — |
| 2014-01-27 | $36.28 | $36.28 | 2,466,000 | — | — |
| 2014-01-24 | $36.00 | $36.00 | 1,285,300 | — | — |
| 2014-01-23 | $36.52 | $36.52 | 1,598,400 | — | — |
| 2014-01-22 | $36.88 | $36.88 | 999,100 | — | — |
| 2014-01-21 | $36.89 | $36.89 | 1,453,400 | — | — |
| 2014-01-17 | $37.02 | $37.02 | 1,809,100 | — | — |
| 2014-01-16 | $36.78 | $36.78 | 1,864,700 | — | — |
| 2014-01-15 | $37.13 | $37.13 | 1,454,800 | — | — |
| 2014-01-14 | $37.13 | $37.13 | 1,782,900 | — | — |
| 2014-01-13 | $36.89 | $36.89 | 2,575,200 | — | — |
| 2014-01-10 | $37.57 | $37.57 | 2,103,400 | — | — |
| 2014-01-09 | $38.01 | $38.01 | 3,281,700 | — | — |
| 2014-01-08 | $37.87 | $37.87 | 3,184,200 | — | — |
| 2014-01-07 | $37.98 | $37.98 | 2,563,600 | — | — |
| 2014-01-06 | $37.96 | $37.96 | 2,120,000 | — | — |
| 2014-01-03 | $37.99 | $37.99 | 1,692,300 | — | — |
| 2014-01-02 | $37.78 | $37.78 | 2,502,900 | — | — |