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
- 2005-07-08 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 | $34.45 | $34.45 | 2,689,300 | — | — |
| 2014-12-30 | $35.22 | $35.22 | 1,779,700 | — | — |
| 2014-12-29 | $35.46 | $35.46 | 1,402,100 | — | — |
| 2014-12-26 | $34.87 | $34.87 | 1,377,000 | — | — |
| 2014-12-24 | $34.89 | $34.89 | 715,800 | — | — |
| 2014-12-23 | $35.08 | $35.08 | 2,390,000 | — | — |
| 2014-12-22 | $34.60 | $34.60 | 3,585,900 | — | — |
| 2014-12-19 | $35.43 | $35.43 | 5,941,500 | — | — |
| 2014-12-18 | $35.41 | $35.41 | 3,520,900 | — | — |
| 2014-12-17 | $34.22 | $34.22 | 1,931,600 | — | — |
| 2014-12-16 | $33.19 | $33.19 | 2,808,200 | — | — |
| 2014-12-15 | $32.87 | $32.87 | 2,449,500 | — | — |
| 2014-12-12 | $33.38 | $33.38 | 4,975,700 | — | — |
| 2014-12-11 | $34.05 | $34.05 | 2,727,300 | — | — |
| 2014-12-10 | $33.90 | $33.90 | 2,984,400 | — | — |
| 2014-12-09 | $34.64 | $34.64 | 3,731,700 | — | — |
| 2014-12-08 | $33.67 | $33.67 | 4,332,200 | — | — |
| 2014-12-05 | $33.97 | $33.97 | 7,058,400 | — | — |
| 2014-12-04 | $34.43 | $34.43 | 2,661,700 | — | — |
| 2014-12-03 | $35.31 | $35.31 | 2,695,000 | — | — |
| 2014-12-02 | $34.92 | $34.92 | 1,558,200 | — | — |
| 2014-12-01 | $34.69 | $34.69 | 2,111,100 | — | — |
| 2014-11-28 | $34.90 | $34.90 | 1,077,700 | — | — |
| 2014-11-26 | $34.73 | $34.73 | 1,875,900 | — | — |
| 2014-11-25 | $34.81 | $34.81 | 3,009,800 | — | — |
| 2014-11-24 | $34.59 | $34.59 | 2,791,500 | — | — |
| 2014-11-21 | $33.75 | $33.75 | 3,043,000 | — | — |
| 2014-11-20 | $33.92 | $33.92 | 4,060,800 | — | — |
| 2014-11-19 | $32.97 | $32.97 | 4,012,600 | — | — |
| 2014-11-18 | $33.36 | $33.36 | 4,770,600 | — | — |
| 2014-11-17 | $32.53 | $32.53 | 3,759,000 | — | — |
| 2014-11-14 | $33.53 | $33.53 | 6,156,600 | — | — |
| 2014-11-13 | $32.86 | $32.86 | 7,771,100 | — | — |
| 2014-11-12 | $31.86 | $31.86 | 4,781,100 | — | — |
| 2014-11-11 | $31.99 | $31.99 | 6,446,200 | — | — |
| 2014-11-10 | $32.26 | $32.26 | 4,724,200 | — | — |
| 2014-11-07 | $32.62 | $32.62 | 5,338,500 | — | — |
| 2014-11-06 | $32.90 | $32.90 | 4,515,500 | — | — |
| 2014-11-05 | $34.47 | $34.47 | 11,660,100 | — | — |
| 2014-11-04 | $33.31 | $33.31 | 11,848,400 | — | — |
| 2014-11-03 | $35.67 | $35.67 | 3,740,300 | — | — |
| 2014-10-31 | $35.35 | $35.35 | 5,822,600 | — | — |
| 2014-10-30 | $35.94 | $35.94 | 5,342,000 | — | — |
| 2014-10-29 | $37.02 | $37.02 | 1,565,800 | — | — |
| 2014-10-28 | $37.24 | $37.24 | 2,495,900 | — | — |
| 2014-10-27 | $36.52 | $36.52 | 1,636,200 | — | — |
| 2014-10-24 | $36.61 | $36.61 | 2,112,600 | — | — |
| 2014-10-23 | $35.97 | $35.97 | 3,074,900 | — | — |
| 2014-10-22 | $34.89 | $34.89 | 2,220,200 | — | — |
| 2014-10-21 | $36.24 | $36.24 | 2,830,100 | — | — |
| 2014-10-20 | $34.65 | $34.65 | 2,064,500 | — | — |
| 2014-10-17 | $34.65 | $34.65 | 1,878,600 | — | — |
| 2014-10-16 | $34.19 | $34.19 | 3,161,500 | — | — |
| 2014-10-15 | $34.45 | $34.45 | 4,365,600 | — | — |
| 2014-10-14 | $34.31 | $34.31 | 5,207,600 | — | — |
| 2014-10-13 | $33.91 | $33.91 | 3,393,000 | — | — |
| 2014-10-10 | $35.07 | $35.07 | 3,447,700 | — | — |
| 2014-10-09 | $35.79 | $35.79 | 4,054,200 | — | — |
| 2014-10-08 | $37.16 | $37.16 | 5,510,200 | — | — |
| 2014-10-07 | $36.20 | $36.20 | 4,021,900 | — | — |
| 2014-10-06 | $36.85 | $36.85 | 2,572,200 | — | — |
| 2014-10-03 | $37.00 | $37.00 | 2,795,800 | — | — |
| 2014-10-02 | $36.27 | $36.27 | 5,380,900 | — | — |
| 2014-10-01 | $36.31 | $36.31 | 5,402,100 | — | — |
| 2014-09-30 | $37.80 | $37.80 | 3,200,300 | — | — |
| 2014-09-29 | $37.71 | $37.71 | 4,455,900 | — | — |
| 2014-09-26 | $39.00 | $39.00 | 2,992,100 | — | — |
| 2014-09-25 | $38.09 | $38.09 | 3,471,000 | — | — |
| 2014-09-24 | $38.10 | $38.10 | 2,649,200 | — | — |
| 2014-09-23 | $38.22 | $38.22 | 3,235,400 | — | — |
| 2014-09-22 | $39.35 | $39.35 | 3,371,000 | — | — |
| 2014-09-19 | $40.50 | $40.50 | 15,560,900 | — | — |
| 2014-09-18 | $39.97 | $39.97 | 2,791,300 | — | — |
| 2014-09-17 | $39.95 | $39.95 | 3,821,500 | — | — |
| 2014-09-16 | $39.46 | $39.46 | 5,549,400 | — | — |
| 2014-09-15 | $39.35 | $39.35 | 5,221,800 | — | — |
| 2014-09-12 | $39.66 | $39.66 | 3,805,300 | — | — |
| 2014-09-11 | $40.37 | $40.37 | 3,048,600 | — | — |
| 2014-09-10 | $40.97 | $40.97 | 2,245,100 | — | — |
| 2014-09-09 | $40.91 | $40.91 | 4,262,500 | — | — |
| 2014-09-08 | $42.44 | $42.44 | 4,189,700 | — | — |
| 2014-09-05 | $43.44 | $43.44 | 2,482,200 | — | — |
| 2014-09-04 | $43.50 | $43.50 | 2,226,600 | — | — |
| 2014-09-03 | $43.46 | $43.46 | 2,756,000 | — | — |
| 2014-09-02 | $44.01 | $44.01 | 2,927,800 | — | — |
| 2014-08-29 | $43.72 | $43.72 | 1,818,400 | — | — |
| 2014-08-28 | $43.76 | $43.76 | 2,052,000 | — | — |
| 2014-08-27 | $43.78 | $43.78 | 1,922,500 | — | — |
| 2014-08-26 | $44.09 | $44.09 | 1,904,200 | — | — |
| 2014-08-25 | $43.91 | $43.91 | 1,760,800 | — | — |
| 2014-08-22 | $44.30 | $44.30 | 1,610,600 | — | — |
| 2014-08-21 | $44.76 | $44.76 | 1,612,800 | — | — |
| 2014-08-20 | $44.83 | $44.83 | 1,484,200 | — | — |
| 2014-08-19 | $44.43 | $44.43 | 1,812,000 | — | — |
| 2014-08-18 | $44.39 | $44.39 | 2,165,400 | — | — |
| 2014-08-15 | $43.49 | $43.49 | 2,212,900 | — | — |
| 2014-08-14 | $42.77 | $42.77 | 1,438,100 | — | — |
| 2014-08-13 | $42.71 | $42.71 | 2,999,500 | — | — |
| 2014-08-12 | $42.32 | $42.32 | 1,909,000 | — | — |
| 2014-08-11 | $42.50 | $42.50 | 2,938,000 | — | — |
| 2014-08-08 | $42.28 | $42.28 | 2,226,300 | — | — |
| 2014-08-07 | $40.98 | $40.98 | 3,848,100 | — | — |
| 2014-08-06 | $42.42 | $42.42 | 4,990,350 | — | — |
| 2014-08-05 | $43.05 | $43.05 | 3,162,903 | — | — |
| 2014-08-04 | $43.11 | $43.11 | 2,403,196 | — | — |
| 2014-08-01 | $42.58 | $42.58 | 5,786,653 | — | — |
| 2014-07-31 | $43.54 | $43.54 | 4,449,631 | — | — |
| 2014-07-30 | $42.77 | $42.77 | 3,569,959 | — | — |
| 2014-07-29 | $42.38 | $42.38 | 2,174,814 | — | — |
| 2014-07-28 | $42.48 | $42.48 | 1,420,782 | — | — |
| 2014-07-25 | $42.35 | $42.35 | 2,389,106 | — | — |
| 2014-07-24 | $42.35 | $42.35 | 2,644,103 | — | — |
| 2014-07-23 | $42.32 | $42.32 | 3,022,587 | — | — |
| 2014-07-22 | $42.77 | $42.77 | 2,811,622 | — | — |
| 2014-07-21 | $43.04 | $43.04 | 2,742,736 | — | — |
| 2014-07-18 | $43.48 | $43.48 | 4,260,585 | — | — |
| 2014-07-17 | $43.43 | $43.43 | 7,056,355 | — | — |
| 2014-07-16 | $42.67 | $42.67 | 11,390,523 | — | — |
| 2014-07-15 | $40.13 | $40.13 | 2,611,225 | — | — |
| 2014-07-14 | $39.97 | $39.97 | 1,587,714 | — | — |
| 2014-07-11 | $40.16 | $40.16 | 2,022,168 | — | — |
| 2014-07-10 | $39.83 | $39.83 | 2,760,740 | — | — |
| 2014-07-09 | $40.22 | $40.22 | 4,050,207 | — | — |
| 2014-07-08 | $38.76 | $38.76 | 3,367,018 | — | — |
| 2014-07-07 | $38.86 | $38.86 | 1,736,446 | — | — |
| 2014-07-03 | $39.13 | $39.13 | 1,486,146 | — | — |
| 2014-07-02 | $38.80 | $38.80 | 2,487,543 | — | — |
| 2014-07-01 | $38.42 | $38.42 | 2,799,293 | — | — |
| 2014-06-30 | $37.96 | $37.96 | 3,687,966 | — | — |
| 2014-06-27 | $37.84 | $37.84 | 5,306,210 | — | — |
| 2014-06-26 | $37.25 | $37.25 | 7,769,290 | — | — |
| 2014-06-25 | $38.10 | $38.10 | 2,158,767 | — | — |
| 2014-06-24 | $37.99 | $37.99 | 2,095,556 | — | — |
| 2014-06-23 | $38.04 | $38.04 | 5,297,403 | — | — |
| 2014-06-20 | $37.71 | $37.71 | 5,618,156 | — | — |
| 2014-06-19 | $38.66 | $38.66 | 3,009,670 | — | — |
| 2014-06-18 | $39.31 | $39.31 | 2,620,814 | — | — |
| 2014-06-17 | $39.42 | $39.42 | 3,369,171 | — | — |
| 2014-06-16 | $39.34 | $39.34 | 3,888,755 | — | — |
| 2014-06-13 | $39.71 | $39.71 | 2,535,881 | — | — |
| 2014-06-12 | $40.11 | $40.11 | 2,142,132 | — | — |
| 2014-06-11 | $40.20 | $40.20 | 3,886,015 | — | — |
| 2014-06-10 | $41.06 | $41.06 | 2,148,199 | — | — |
| 2014-06-09 | $41.06 | $41.06 | 1,865,217 | — | — |
| 2014-06-06 | $41.22 | $41.22 | 3,005,561 | — | — |
| 2014-06-05 | $41.02 | $41.02 | 4,809,523 | — | — |
| 2014-06-04 | $40.18 | $40.18 | 2,957,614 | — | — |
| 2014-06-03 | $39.77 | $39.77 | 3,325,139 | — | — |
| 2014-06-02 | $39.68 | $39.68 | 2,957,418 | — | — |
| 2014-05-30 | $39.33 | $39.33 | 2,695,572 | — | — |
| 2014-05-29 | $39.71 | $39.71 | 2,734,516 | — | — |
| 2014-05-28 | $40.39 | $40.39 | 3,524,753 | — | — |
| 2014-05-27 | $40.11 | $40.11 | 3,571,134 | — | — |
| 2014-05-23 | $39.96 | $39.96 | 4,695,626 | — | — |
| 2014-05-22 | $38.76 | $38.76 | 3,595,596 | — | — |
| 2014-05-21 | $37.97 | $37.97 | 5,890,961 | — | — |
| 2014-05-20 | $37.68 | $37.68 | 2,806,142 | — | — |
| 2014-05-19 | $37.64 | $37.64 | 3,160,751 | — | — |
| 2014-05-16 | $37.67 | $37.67 | 3,659,199 | — | — |
| 2014-05-15 | $37.15 | $37.15 | 3,304,590 | — | — |
| 2014-05-14 | $36.96 | $36.96 | 2,920,040 | — | — |
| 2014-05-13 | $37.20 | $37.20 | 3,058,791 | — | — |
| 2014-05-12 | $37.52 | $37.52 | 2,821,407 | — | — |
| 2014-05-09 | $37.33 | $37.33 | 3,214,372 | — | — |
| 2014-05-08 | $38.00 | $38.00 | 3,571,329 | — | — |
| 2014-05-07 | $37.16 | $37.16 | 4,011,654 | — | — |
| 2014-05-06 | $38.18 | $38.18 | 8,221,553 | — | — |
| 2014-05-05 | $39.74 | $39.74 | 3,379,935 | — | — |
| 2014-05-02 | $39.15 | $39.15 | 2,008,469 | — | — |
| 2014-05-01 | $38.90 | $38.90 | 2,966,812 | — | — |
| 2014-04-30 | $38.78 | $38.78 | 5,014,225 | — | — |
| 2014-04-29 | $38.68 | $38.68 | 3,105,368 | — | — |
| 2014-04-28 | $38.53 | $38.53 | 2,865,048 | — | — |
| 2014-04-25 | $39.15 | $39.15 | 1,580,669 | — | — |
| 2014-04-24 | $39.58 | $39.58 | 2,005,142 | — | — |
| 2014-04-23 | $39.61 | $39.61 | 2,834,519 | — | — |
| 2014-04-22 | $39.63 | $39.63 | 1,888,309 | — | — |
| 2014-04-21 | $39.58 | $39.58 | 2,293,213 | — | — |
| 2014-04-17 | $39.77 | $39.77 | 2,569,737 | — | — |
| 2014-04-16 | $39.79 | $39.79 | 1,911,402 | — | — |
| 2014-04-15 | $39.24 | $39.24 | 3,206,544 | — | — |
| 2014-04-14 | $39.38 | $39.38 | 2,759,174 | — | — |
| 2014-04-11 | $39.69 | $39.69 | 4,281,329 | — | — |
| 2014-04-10 | $40.56 | $40.56 | 4,338,082 | — | — |
| 2014-04-09 | $41.27 | $41.27 | 2,707,901 | — | — |
| 2014-04-08 | $41.09 | $41.09 | 3,925,938 | — | — |
| 2014-04-07 | $41.23 | $41.23 | 4,609,126 | — | — |
| 2014-04-04 | $42.43 | $42.43 | 2,828,648 | — | — |
| 2014-04-03 | $42.79 | $42.79 | 2,068,549 | — | — |
| 2014-04-02 | $43.03 | $43.03 | 2,405,740 | — | — |
| 2014-04-01 | $42.83 | $42.83 | 2,483,042 | — | — |
| 2014-03-31 | $42.26 | $42.26 | 2,764,458 | — | — |
| 2014-03-28 | $42.07 | $42.07 | 2,135,870 | — | — |
| 2014-03-27 | $41.78 | $41.78 | 2,957,027 | — | — |
| 2014-03-26 | $42.15 | $42.15 | 2,640,972 | — | — |
| 2014-03-25 | $42.42 | $42.42 | 3,136,680 | — | — |
| 2014-03-24 | $42.50 | $42.50 | 2,615,335 | — | — |
| 2014-03-21 | $43.19 | $43.19 | 4,337,691 | — | — |
| 2014-03-20 | $42.76 | $42.76 | 2,246,832 | — | — |
| 2014-03-19 | $42.77 | $42.77 | 2,386,366 | — | — |
| 2014-03-18 | $42.77 | $42.77 | 2,878,356 | — | — |
| 2014-03-17 | $42.46 | $42.46 | 3,009,083 | — | — |
| 2014-03-14 | $42.49 | $42.49 | 2,420,418 | — | — |
| 2014-03-13 | $42.97 | $42.97 | 2,384,605 | — | — |
| 2014-03-12 | $43.38 | $43.38 | 1,929,211 | — | — |
| 2014-03-11 | $43.25 | $43.25 | 1,622,353 | — | — |
| 2014-03-10 | $43.77 | $43.77 | 1,807,094 | — | — |
| 2014-03-07 | $43.70 | $43.70 | 1,691,239 | — | — |
| 2014-03-06 | $43.93 | $43.93 | 3,108,890 | — | — |
| 2014-03-05 | $43.29 | $43.29 | 2,649,778 | — | — |
| 2014-03-04 | $42.91 | $42.91 | 3,183,452 | — | — |
| 2014-03-03 | $41.94 | $41.94 | 1,850,931 | — | — |
| 2014-02-28 | $42.58 | $42.58 | 3,087,363 | — | — |
| 2014-02-27 | $41.97 | $41.97 | 2,051,523 | — | — |
| 2014-02-26 | $41.57 | $41.57 | 3,418,879 | — | — |
| 2014-02-25 | $41.74 | $41.74 | 2,401,043 | — | — |
| 2014-02-24 | $42.14 | $42.14 | 2,941,567 | — | — |
| 2014-02-21 | $42.31 | $42.31 | 2,614,552 | — | — |
| 2014-02-20 | $42.12 | $42.12 | 2,598,505 | — | — |
| 2014-02-19 | $41.46 | $41.46 | 2,715,925 | — | — |
| 2014-02-18 | $41.05 | $41.05 | 4,026,527 | — | — |
| 2014-02-14 | $41.30 | $41.30 | 3,867,815 | — | — |
| 2014-02-13 | $40.52 | $40.52 | 7,342,860 | — | — |
| 2014-02-12 | $42.34 | $42.34 | 3,551,564 | — | — |
| 2014-02-11 | $42.29 | $42.29 | 2,565,823 | — | — |
| 2014-02-10 | $42.10 | $42.10 | 3,026,892 | — | — |
| 2014-02-07 | $42.29 | $42.29 | 3,061,335 | — | — |
| 2014-02-06 | $41.87 | $41.87 | 4,277,219 | — | — |
| 2014-02-05 | $40.57 | $40.57 | 3,998,738 | — | — |
| 2014-02-04 | $39.87 | $39.87 | 2,416,308 | — | — |
| 2014-02-03 | $39.88 | $39.88 | 3,985,822 | — | — |
| 2014-01-31 | $40.77 | $40.77 | 3,431,012 | — | — |
| 2014-01-30 | $41.05 | $41.05 | 5,302,883 | — | — |
| 2014-01-29 | $40.05 | $40.05 | 5,130,863 | — | — |
| 2014-01-28 | $39.84 | $39.84 | 3,361,735 | — | — |
| 2014-01-27 | $39.50 | $39.50 | 4,706,976 | — | — |
| 2014-01-24 | $40.36 | $40.36 | 4,691,908 | — | — |
| 2014-01-23 | $40.92 | $40.92 | 4,795,237 | — | — |
| 2014-01-22 | $41.12 | $41.12 | 4,008,132 | — | — |
| 2014-01-21 | $41.19 | $41.19 | 3,275,822 | — | — |
| 2014-01-17 | $41.34 | $41.34 | 2,966,616 | — | — |
| 2014-01-16 | $41.91 | $41.91 | 2,885,597 | — | — |
| 2014-01-15 | $42.24 | $42.24 | 2,006,708 | — | — |
| 2014-01-14 | $42.23 | $42.23 | 3,056,834 | — | — |
| 2014-01-13 | $41.61 | $41.61 | 2,770,916 | — | — |
| 2014-01-10 | $42.93 | $42.93 | 2,575,412 | — | — |
| 2014-01-09 | $43.30 | $43.30 | 2,512,592 | — | — |
| 2014-01-08 | $43.23 | $43.23 | 4,980,956 | — | — |
| 2014-01-07 | $44.43 | $44.43 | 2,291,256 | — | — |
| 2014-01-06 | $44.70 | $44.70 | 2,023,734 | — | — |
| 2014-01-03 | $45.26 | $45.26 | 1,592,607 | — | — |
| 2014-01-02 | $45.53 | $45.53 | 1,748,579 | — | — |