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
- 1988-11-02 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 | $34.17 | $72.26 | 4,162,100 | — | — |
| 2014-12-30 | $34.39 | $72.72 | 3,887,100 | — | — |
| 2014-12-29 | $34.67 | $73.32 | 3,788,900 | — | — |
| 2014-12-26 | $34.85 | $73.70 | 2,521,500 | — | — |
| 2014-12-24 | $34.65 | $73.27 | 1,434,000 | — | — |
| 2014-12-23 | $34.70 | $73.38 | 5,253,900 | — | — |
| 2014-12-22 | $35.05 | $74.12 | 4,857,200 | — | — |
| 2014-12-19 | $35.09 | $74.21 | 7,506,800 | — | — |
| 2014-12-18 | $35.34 | $74.73 | 6,712,500 | — | — |
| 2014-12-17 | $34.43 | $72.81 | 7,062,300 | — | — |
| 2014-12-16 | $33.95 | $71.79 | 7,239,500 | — | — |
| 2014-12-15 | $33.30 | $70.42 | 6,124,800 | — | — |
| 2014-12-12 | $33.56 | $70.97 | 8,656,600 | — | — |
| 2014-12-11 | $34.86 | $73.72 | 4,871,300 | — | — |
| 2014-12-10 | $34.64 | $73.25 | 5,849,700 | — | — |
| 2014-12-09 | $35.08 | $74.18 | 4,915,300 | — | — |
| 2014-12-08 | $35.80 | $75.71 | 4,986,000 | — | — |
| 2014-12-05 | $35.79 | $75.69 | 6,656,400 | — | — |
| 2014-12-04 | $35.12 | $74.27 | 3,965,700 | — | — |
| 2014-12-03 | $35.49 | $75.05 | 8,165,600 | — | — |
| 2014-12-02 | $35.76 | $75.62 | 5,370,900 | — | — |
| 2014-12-01 | $35.64 | $75.37 | 6,041,300 | — | — |
| 2014-11-28 | $36.55 | $77.29 | 10,193,600 | — | — |
| 2014-11-26 | $35.65 | $75.39 | 4,362,400 | — | — |
| 2014-11-25 | $35.30 | $74.65 | 3,625,600 | — | — |
| 2014-11-24 | $35.34 | $74.73 | 4,311,900 | — | — |
| 2014-11-21 | $35.67 | $75.43 | 4,135,300 | — | — |
| 2014-11-20 | $35.40 | $74.86 | 4,393,600 | — | — |
| 2014-11-19 | $35.69 | $74.28 | 4,817,700 | — | — |
| 2014-11-18 | $35.55 | $73.99 | 3,919,600 | — | — |
| 2014-11-17 | $35.96 | $74.84 | 5,524,100 | — | — |
| 2014-11-14 | $35.41 | $73.70 | 10,403,700 | — | — |
| 2014-11-13 | $35.35 | $73.57 | 4,665,600 | — | — |
| 2014-11-12 | $35.34 | $73.55 | 9,333,100 | — | — |
| 2014-11-11 | $34.80 | $72.43 | 31,136,800 | — | — |
| 2014-11-10 | $33.02 | $68.72 | 4,113,600 | — | — |
| 2014-11-07 | $33.07 | $68.83 | 3,327,000 | — | — |
| 2014-11-06 | $32.90 | $68.47 | 2,948,200 | — | — |
| 2014-11-05 | $33.22 | $69.14 | 7,228,600 | — | — |
| 2014-11-04 | $32.73 | $68.12 | 5,183,800 | — | — |
| 2014-11-03 | $33.00 | $68.68 | 3,312,600 | — | — |
| 2014-10-31 | $33.22 | $69.14 | 3,963,600 | — | — |
| 2014-10-30 | $32.97 | $68.62 | 3,108,000 | — | — |
| 2014-10-29 | $32.92 | $68.52 | 3,623,400 | — | — |
| 2014-10-28 | $32.93 | $68.54 | 5,364,800 | — | — |
| 2014-10-27 | $31.89 | $66.37 | 3,531,600 | — | — |
| 2014-10-24 | $32.26 | $67.14 | 5,544,100 | — | — |
| 2014-10-23 | $31.43 | $65.41 | 5,576,800 | — | — |
| 2014-10-22 | $30.99 | $64.50 | 3,946,000 | — | — |
| 2014-10-21 | $31.27 | $65.08 | 4,715,700 | — | — |
| 2014-10-20 | $30.70 | $63.90 | 4,992,400 | — | — |
| 2014-10-17 | $30.48 | $63.44 | 7,226,700 | — | — |
| 2014-10-16 | $29.67 | $61.75 | 17,837,600 | — | — |
| 2014-10-15 | $29.82 | $62.06 | 16,584,300 | — | — |
| 2014-10-14 | $30.70 | $63.90 | 13,211,400 | — | — |
| 2014-10-13 | $30.79 | $64.08 | 7,172,700 | — | — |
| 2014-10-10 | $30.85 | $64.21 | 8,417,700 | — | — |
| 2014-10-09 | $31.35 | $65.25 | 9,103,900 | — | — |
| 2014-10-08 | $33.26 | $69.22 | 5,370,100 | — | — |
| 2014-10-07 | $32.89 | $68.45 | 4,786,800 | — | — |
| 2014-10-06 | $32.98 | $68.64 | 4,864,800 | — | — |
| 2014-10-03 | $32.51 | $67.66 | 5,187,400 | — | — |
| 2014-10-02 | $32.33 | $67.29 | 6,422,100 | — | — |
| 2014-10-01 | $32.74 | $68.14 | 4,743,500 | — | — |
| 2014-09-30 | $32.89 | $68.45 | 4,634,500 | — | — |
| 2014-09-29 | $33.56 | $69.85 | 4,200,000 | — | — |
| 2014-09-26 | $33.42 | $69.56 | 3,765,200 | — | — |
| 2014-09-25 | $33.27 | $69.24 | 5,172,900 | — | — |
| 2014-09-24 | $33.44 | $69.60 | 4,863,800 | — | — |
| 2014-09-23 | $32.61 | $67.87 | 7,895,100 | — | — |
| 2014-09-22 | $32.82 | $68.31 | 4,563,400 | — | — |
| 2014-09-19 | $33.13 | $68.95 | 7,152,000 | — | — |
| 2014-09-18 | $33.23 | $69.16 | 3,574,700 | — | — |
| 2014-09-17 | $32.71 | $68.08 | 3,192,000 | — | — |
| 2014-09-16 | $32.85 | $68.37 | 3,994,000 | — | — |
| 2014-09-15 | $32.61 | $67.87 | 3,313,500 | — | — |
| 2014-09-12 | $33.03 | $68.74 | 2,968,200 | — | — |
| 2014-09-11 | $33.14 | $68.97 | 5,108,900 | — | — |
| 2014-09-10 | $33.36 | $69.43 | 2,685,200 | — | — |
| 2014-09-09 | $33.26 | $69.22 | 4,096,800 | — | — |
| 2014-09-08 | $33.12 | $68.93 | 5,315,000 | — | — |
| 2014-09-05 | $33.58 | $69.89 | 6,623,200 | — | — |
| 2014-09-04 | $34.17 | $71.12 | 3,178,000 | — | — |
| 2014-09-03 | $34.54 | $71.89 | 4,867,200 | — | — |
| 2014-09-02 | $34.32 | $71.43 | 7,234,200 | — | — |
| 2014-08-29 | $34.34 | $71.47 | 2,466,200 | — | — |
| 2014-08-28 | $34.41 | $71.62 | 2,265,200 | — | — |
| 2014-08-27 | $34.54 | $71.89 | 2,728,300 | — | — |
| 2014-08-26 | $34.06 | $70.89 | 2,673,200 | — | — |
| 2014-08-25 | $34.21 | $71.20 | 2,727,600 | — | — |
| 2014-08-22 | $34.09 | $70.95 | 5,327,400 | — | — |
| 2014-08-21 | $33.50 | $69.72 | 2,581,200 | — | — |
| 2014-08-20 | $33.36 | $69.43 | 2,532,600 | — | — |
| 2014-08-19 | $33.54 | $69.81 | 3,719,500 | — | — |
| 2014-08-18 | $33.43 | $69.58 | 2,953,900 | — | — |
| 2014-08-15 | $33.14 | $68.97 | 6,391,400 | — | — |
| 2014-08-14 | $32.74 | $68.14 | 2,463,200 | — | — |
| 2014-08-13 | $32.93 | $68.54 | 3,453,100 | — | — |
| 2014-08-12 | $32.58 | $67.81 | 3,200,100 | — | — |
| 2014-08-11 | $32.38 | $67.39 | 4,198,500 | — | — |
| 2014-08-08 | $32.18 | $66.98 | 6,352,900 | — | — |
| 2014-08-07 | $32.70 | $68.06 | 5,289,800 | — | — |
| 2014-08-06 | $33.26 | $69.22 | 3,398,800 | — | — |
| 2014-08-05 | $32.88 | $68.43 | 4,490,900 | — | — |
| 2014-08-04 | $33.18 | $69.06 | 3,106,700 | — | — |
| 2014-08-01 | $32.86 | $68.39 | 3,622,300 | — | — |
| 2014-07-31 | $33.22 | $69.14 | 6,510,700 | — | — |
| 2014-07-30 | $34.35 | $71.49 | 4,895,800 | — | — |
| 2014-07-29 | $34.46 | $71.72 | 6,310,500 | — | — |
| 2014-07-28 | $34.32 | $71.43 | 3,780,600 | — | — |
| 2014-07-25 | $34.16 | $71.10 | 7,232,600 | — | — |
| 2014-07-24 | $33.51 | $69.74 | 3,107,400 | — | — |
| 2014-07-23 | $33.59 | $69.91 | 4,163,200 | — | — |
| 2014-07-22 | $33.32 | $69.35 | 6,057,900 | — | — |
| 2014-07-21 | $33.07 | $68.83 | 3,742,900 | — | — |
| 2014-07-18 | $33.39 | $69.49 | 5,696,400 | — | — |
| 2014-07-17 | $33.15 | $68.99 | 9,555,200 | — | — |
| 2014-07-16 | $33.55 | $69.83 | 5,145,900 | — | — |
| 2014-07-15 | $33.39 | $69.49 | 13,330,400 | — | — |
| 2014-07-14 | $32.91 | $68.50 | 5,938,100 | — | — |
| 2014-07-11 | $32.54 | $67.73 | 4,271,400 | — | — |
| 2014-07-10 | $32.44 | $67.52 | 4,045,400 | — | — |
| 2014-07-09 | $32.71 | $68.08 | 4,413,200 | — | — |
| 2014-07-08 | $32.57 | $67.79 | 7,069,300 | — | — |
| 2014-07-07 | $33.47 | $69.66 | 4,290,800 | — | — |
| 2014-07-03 | $33.80 | $70.35 | 3,004,800 | — | — |
| 2014-07-02 | $33.45 | $69.62 | 6,633,500 | — | — |
| 2014-07-01 | $33.53 | $69.79 | 4,186,800 | — | — |
| 2014-06-30 | $33.39 | $69.49 | 5,428,400 | — | — |
| 2014-06-27 | $33.43 | $69.58 | 5,142,500 | — | — |
| 2014-06-26 | $33.19 | $69.08 | 7,594,400 | — | — |
| 2014-06-25 | $32.36 | $67.35 | 8,234,100 | — | — |
| 2014-06-24 | $32.00 | $66.60 | 11,731,100 | — | — |
| 2014-06-23 | $32.52 | $67.68 | 5,745,700 | — | — |
| 2014-06-20 | $32.53 | $67.70 | 11,180,100 | — | — |
| 2014-06-19 | $32.93 | $68.54 | 11,465,100 | — | — |
| 2014-06-18 | $33.78 | $70.31 | 8,075,400 | — | — |
| 2014-06-17 | $33.16 | $69.02 | 3,897,300 | — | — |
| 2014-06-16 | $32.90 | $68.47 | 4,317,500 | — | — |
| 2014-06-13 | $32.88 | $68.43 | 4,559,600 | — | — |
| 2014-06-12 | $32.92 | $68.52 | 4,893,100 | — | — |
| 2014-06-11 | $33.33 | $69.37 | 5,259,800 | — | — |
| 2014-06-10 | $34.93 | $70.08 | 6,857,800 | — | — |
| 2014-06-09 | $34.87 | $69.96 | 5,306,600 | — | — |
| 2014-06-06 | $34.95 | $70.12 | 5,662,200 | — | — |
| 2014-06-05 | $34.41 | $69.04 | 5,695,500 | — | — |
| 2014-06-04 | $34.22 | $68.66 | 5,541,400 | — | — |
| 2014-06-03 | $34.68 | $69.58 | 5,690,900 | — | — |
| 2014-06-02 | $34.89 | $70.00 | 4,777,100 | — | — |
| 2014-05-30 | $35.01 | $70.24 | 4,320,500 | — | — |
| 2014-05-29 | $35.04 | $70.30 | 4,799,700 | — | — |
| 2014-05-28 | $34.96 | $70.14 | 6,187,200 | — | — |
| 2014-05-27 | $34.87 | $69.96 | 5,733,000 | — | — |
| 2014-05-23 | $34.60 | $69.42 | 4,459,000 | — | — |
| 2014-05-22 | $34.43 | $69.08 | 4,495,500 | — | — |
| 2014-05-21 | $34.43 | $69.08 | 9,564,400 | — | — |
| 2014-05-20 | $34.21 | $68.64 | 15,250,500 | — | — |
| 2014-05-19 | $36.31 | $72.85 | 6,641,100 | — | — |
| 2014-05-16 | $36.44 | $73.11 | 5,278,600 | — | — |
| 2014-05-15 | $36.28 | $72.79 | 12,033,300 | — | — |
| 2014-05-14 | $37.07 | $74.38 | 4,336,300 | — | — |
| 2014-05-13 | $37.06 | $74.36 | 9,867,600 | — | — |
| 2014-05-12 | $37.81 | $75.86 | 4,218,300 | — | — |
| 2014-05-09 | $38.00 | $76.24 | 6,488,400 | — | — |
| 2014-05-08 | $38.26 | $76.76 | 8,035,500 | — | — |
| 2014-05-07 | $38.15 | $76.54 | 8,166,600 | — | — |
| 2014-05-06 | $37.96 | $76.16 | 3,674,200 | — | — |
| 2014-05-05 | $37.67 | $75.58 | 2,365,600 | — | — |
| 2014-05-02 | $37.49 | $75.22 | 4,505,400 | — | — |
| 2014-05-01 | $37.29 | $74.82 | 8,346,500 | — | — |
| 2014-04-30 | $37.96 | $76.16 | 5,194,600 | — | — |
| 2014-04-29 | $37.51 | $75.26 | 4,199,200 | — | — |
| 2014-04-28 | $36.86 | $73.96 | 6,228,000 | — | — |
| 2014-04-25 | $36.67 | $73.57 | 5,707,700 | — | — |
| 2014-04-24 | $36.42 | $73.07 | 8,551,600 | — | — |
| 2014-04-23 | $35.92 | $72.07 | 6,743,400 | — | — |
| 2014-04-22 | $36.54 | $73.31 | 5,174,000 | — | — |
| 2014-04-21 | $36.16 | $72.55 | 3,936,100 | — | — |
| 2014-04-17 | $35.99 | $72.21 | 11,851,700 | — | — |
| 2014-04-16 | $35.65 | $71.53 | 7,428,200 | — | — |
| 2014-04-15 | $35.37 | $70.97 | 6,931,900 | — | — |
| 2014-04-14 | $35.52 | $71.27 | 4,592,700 | — | — |
| 2014-04-11 | $35.40 | $71.03 | 6,867,900 | — | — |
| 2014-04-10 | $36.09 | $72.41 | 8,327,300 | — | — |
| 2014-04-09 | $37.09 | $74.42 | 6,959,600 | — | — |
| 2014-04-08 | $36.00 | $72.23 | 6,624,600 | — | — |
| 2014-04-07 | $36.04 | $72.31 | 8,771,600 | — | — |
| 2014-04-04 | $35.95 | $72.13 | 16,284,200 | — | — |
| 2014-04-03 | $36.26 | $72.75 | 6,843,200 | — | — |
| 2014-04-02 | $36.72 | $73.67 | 6,153,600 | — | — |
| 2014-04-01 | $36.73 | $73.69 | 4,865,000 | — | — |
| 2014-03-31 | $36.81 | $73.86 | 6,890,600 | — | — |
| 2014-03-28 | $36.45 | $73.13 | 5,620,300 | — | — |
| 2014-03-27 | $36.05 | $72.33 | 11,540,100 | — | — |
| 2014-03-26 | $36.27 | $72.77 | 12,848,100 | — | — |
| 2014-03-25 | $36.80 | $73.84 | 7,383,100 | — | — |
| 2014-03-24 | $36.70 | $73.63 | 8,235,200 | — | — |
| 2014-03-21 | $37.31 | $74.86 | 7,274,100 | — | — |
| 2014-03-20 | $37.38 | $75.00 | 5,597,600 | — | — |
| 2014-03-19 | $37.54 | $75.32 | 9,917,800 | — | — |
| 2014-03-18 | $37.62 | $75.48 | 7,271,500 | — | — |
| 2014-03-17 | $37.46 | $75.16 | 8,516,000 | — | — |
| 2014-03-14 | $36.98 | $74.20 | 7,720,200 | — | — |
| 2014-03-13 | $37.20 | $74.64 | 10,347,300 | — | — |
| 2014-03-12 | $37.96 | $76.16 | 15,109,600 | — | — |
| 2014-03-11 | $37.55 | $75.34 | 11,617,000 | — | — |
| 2014-03-10 | $38.14 | $76.52 | 15,901,200 | — | — |
| 2014-03-07 | $39.93 | $80.12 | 13,279,100 | — | — |
| 2014-03-06 | $41.09 | $82.44 | 6,486,000 | — | — |
| 2014-03-05 | $41.05 | $82.36 | 9,928,300 | — | — |
| 2014-03-04 | $41.50 | $83.27 | 6,925,600 | — | — |
| 2014-03-03 | $40.88 | $82.02 | 11,917,300 | — | — |
| 2014-02-28 | $41.57 | $83.41 | 13,822,300 | — | — |
| 2014-02-27 | $41.26 | $82.78 | 9,651,800 | — | — |
| 2014-02-26 | $40.57 | $81.40 | 12,471,800 | — | — |
| 2014-02-25 | $41.13 | $82.52 | 16,019,800 | — | — |
| 2014-02-24 | $41.20 | $82.66 | 36,159,800 | — | — |
| 2014-02-21 | $39.76 | $79.76 | 36,754,637 | — | — |
| 2014-02-20 | $39.49 | $79.23 | 19,675,623 | — | — |
| 2014-02-19 | $38.05 | $76.35 | 11,807,610 | — | — |
| 2014-02-18 | $37.81 | $75.86 | 21,003,112 | — | — |
| 2014-02-14 | $37.52 | $75.29 | 30,098,453 | — | — |
| 2014-02-13 | $37.52 | $75.29 | 9,702,286 | — | — |
| 2014-02-12 | $37.35 | $74.94 | 8,684,303 | — | — |
| 2014-02-11 | $37.27 | $74.77 | 14,644,172 | — | — |
| 2014-02-10 | $36.95 | $74.14 | 9,735,150 | — | — |
| 2014-02-07 | $37.29 | $74.82 | 8,446,018 | — | — |
| 2014-02-06 | $37.38 | $75.00 | 16,775,885 | — | — |
| 2014-02-05 | $36.09 | $72.40 | 18,731,803 | — | — |
| 2014-02-04 | $36.35 | $72.93 | 10,611,379 | — | — |
| 2014-02-03 | $36.65 | $73.53 | 11,590,417 | — | — |
| 2014-01-31 | $37.78 | $75.80 | 8,483,099 | — | — |
| 2014-01-30 | $37.95 | $76.14 | 9,602,126 | — | — |
| 2014-01-29 | $38.03 | $76.31 | 20,543,513 | — | — |
| 2014-01-28 | $37.89 | $76.02 | 11,704,213 | — | — |
| 2014-01-27 | $37.51 | $75.27 | 32,803,463 | — | — |
| 2014-01-24 | $38.78 | $77.80 | 11,090,303 | — | — |
| 2014-01-23 | $39.85 | $79.95 | 8,603,272 | — | — |
| 2014-01-22 | $39.95 | $80.15 | 21,351,759 | — | — |
| 2014-01-21 | $39.96 | $80.17 | 6,725,147 | — | — |
| 2014-01-17 | $39.99 | $80.24 | 10,396,148 | — | — |
| 2014-01-16 | $39.58 | $79.42 | 4,946,791 | — | — |
| 2014-01-15 | $39.68 | $79.62 | 8,592,285 | — | — |
| 2014-01-14 | $39.50 | $79.25 | 6,851,500 | — | — |
| 2014-01-13 | $38.76 | $77.76 | 8,640,648 | — | — |
| 2014-01-10 | $39.44 | $79.13 | 6,555,336 | — | — |
| 2014-01-09 | $39.59 | $79.44 | 7,908,135 | — | — |
| 2014-01-08 | $39.53 | $79.31 | 5,627,114 | — | — |
| 2014-01-07 | $39.56 | $79.38 | 7,778,938 | — | — |
| 2014-01-06 | $39.49 | $79.23 | 8,212,736 | — | — |
| 2014-01-03 | $39.15 | $78.56 | 7,060,944 | — | — |
| 2014-01-02 | $39.62 | $79.50 | 6,891,427 | — | — |