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
- 1983-07-07 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 | $37.84 | $45.92 | 1,215,600 | — | — |
| 2014-12-30 | $38.26 | $46.43 | 1,212,200 | — | — |
| 2014-12-29 | $38.15 | $46.30 | 1,409,200 | — | — |
| 2014-12-26 | $37.81 | $45.89 | 647,400 | — | — |
| 2014-12-24 | $37.66 | $45.70 | 988,800 | — | — |
| 2014-12-23 | $37.97 | $46.07 | 1,574,200 | — | — |
| 2014-12-22 | $37.51 | $45.52 | 1,225,800 | — | — |
| 2014-12-19 | $37.52 | $45.53 | 3,319,200 | — | — |
| 2014-12-18 | $37.68 | $45.73 | 2,349,600 | — | — |
| 2014-12-17 | $36.26 | $44.01 | 1,648,400 | — | — |
| 2014-12-16 | $35.39 | $42.95 | 2,325,400 | — | — |
| 2014-12-15 | $36.17 | $43.90 | 1,064,000 | — | — |
| 2014-12-12 | $36.08 | $43.79 | 1,213,600 | — | — |
| 2014-12-11 | $36.34 | $44.10 | 2,259,800 | — | — |
| 2014-12-10 | $35.90 | $43.57 | 1,397,400 | — | — |
| 2014-12-09 | $36.32 | $44.08 | 1,320,600 | — | — |
| 2014-12-08 | $36.45 | $44.24 | 1,288,000 | — | — |
| 2014-12-05 | $36.20 | $43.93 | 1,315,800 | — | — |
| 2014-12-04 | $36.26 | $44.00 | 935,800 | — | — |
| 2014-12-03 | $36.49 | $44.28 | 1,001,400 | — | — |
| 2014-12-02 | $36.53 | $44.33 | 1,113,600 | — | — |
| 2014-12-01 | $36.55 | $44.36 | 1,499,000 | — | — |
| 2014-11-28 | $37.28 | $45.24 | 708,000 | — | — |
| 2014-11-26 | $37.13 | $45.07 | 1,189,400 | — | — |
| 2014-11-25 | $37.13 | $45.07 | 1,593,200 | — | — |
| 2014-11-24 | $37.46 | $45.46 | 2,308,600 | — | — |
| 2014-11-21 | $36.99 | $44.88 | 4,866,800 | — | — |
| 2014-11-20 | $37.61 | $45.64 | 10,231,000 | — | — |
| 2014-11-19 | $34.71 | $42.12 | 6,551,600 | — | — |
| 2014-11-18 | $34.80 | $42.23 | 2,077,800 | — | — |
| 2014-11-17 | $34.80 | $42.23 | 2,529,000 | — | — |
| 2014-11-14 | $34.89 | $42.34 | 2,945,800 | — | — |
| 2014-11-13 | $34.20 | $41.50 | 1,818,000 | — | — |
| 2014-11-12 | $34.38 | $41.73 | 3,141,800 | — | — |
| 2014-11-11 | $33.66 | $40.85 | 1,722,400 | — | — |
| 2014-11-10 | $33.33 | $40.45 | 2,382,200 | — | — |
| 2014-11-07 | $32.94 | $39.98 | 2,769,800 | — | — |
| 2014-11-06 | $32.97 | $40.01 | 2,705,400 | — | — |
| 2014-11-05 | $32.37 | $39.28 | 877,000 | — | — |
| 2014-11-04 | $32.17 | $39.03 | 1,427,000 | — | — |
| 2014-11-03 | $32.48 | $39.42 | 1,542,000 | — | — |
| 2014-10-31 | $32.51 | $39.46 | 1,267,600 | — | — |
| 2014-10-30 | $32.14 | $39.00 | 1,238,400 | — | — |
| 2014-10-29 | $31.82 | $38.62 | 2,223,600 | — | — |
| 2014-10-28 | $32.08 | $38.93 | 3,181,400 | — | — |
| 2014-10-27 | $32.24 | $39.12 | 2,702,800 | — | — |
| 2014-10-24 | $32.19 | $39.07 | 2,174,800 | — | — |
| 2014-10-23 | $32.60 | $39.56 | 5,136,800 | — | — |
| 2014-10-22 | $32.70 | $39.48 | 3,191,000 | — | — |
| 2014-10-21 | $32.72 | $39.51 | 3,996,600 | — | — |
| 2014-10-20 | $31.98 | $38.61 | 4,070,600 | — | — |
| 2014-10-17 | $31.62 | $38.17 | 1,666,400 | — | — |
| 2014-10-16 | $31.51 | $38.05 | 3,140,200 | — | — |
| 2014-10-15 | $31.86 | $38.46 | 1,873,400 | — | — |
| 2014-10-14 | $32.06 | $38.72 | 1,211,600 | — | — |
| 2014-10-13 | $31.81 | $38.40 | 1,503,000 | — | — |
| 2014-10-10 | $32.70 | $39.48 | 1,155,800 | — | — |
| 2014-10-09 | $33.04 | $39.89 | 2,416,400 | — | — |
| 2014-10-08 | $33.19 | $40.08 | 1,429,200 | — | — |
| 2014-10-07 | $32.95 | $39.78 | 1,689,400 | — | — |
| 2014-10-06 | $33.27 | $40.17 | 1,362,400 | — | — |
| 2014-10-03 | $33.52 | $40.47 | 1,565,400 | — | — |
| 2014-10-02 | $33.18 | $40.06 | 1,493,400 | — | — |
| 2014-10-01 | $32.78 | $39.57 | 2,156,600 | — | — |
| 2014-09-30 | $33.29 | $40.19 | 1,538,800 | — | — |
| 2014-09-29 | $33.47 | $40.41 | 1,546,200 | — | — |
| 2014-09-26 | $33.62 | $40.59 | 1,067,200 | — | — |
| 2014-09-25 | $33.40 | $40.33 | 1,433,600 | — | — |
| 2014-09-24 | $34.01 | $41.06 | 1,447,000 | — | — |
| 2014-09-23 | $33.46 | $40.40 | 1,974,800 | — | — |
| 2014-09-22 | $33.79 | $40.79 | 2,069,800 | — | — |
| 2014-09-19 | $34.12 | $41.20 | 3,751,400 | — | — |
| 2014-09-18 | $34.46 | $41.61 | 3,287,000 | — | — |
| 2014-09-17 | $34.15 | $41.23 | 2,432,400 | — | — |
| 2014-09-16 | $33.87 | $40.90 | 2,464,800 | — | — |
| 2014-09-15 | $33.65 | $40.62 | 3,295,600 | — | — |
| 2014-09-12 | $33.58 | $40.54 | 3,661,000 | — | — |
| 2014-09-11 | $33.04 | $39.90 | 2,377,400 | — | — |
| 2014-09-10 | $33.01 | $39.86 | 3,684,200 | — | — |
| 2014-09-09 | $32.46 | $39.19 | 3,787,600 | — | — |
| 2014-09-08 | $32.02 | $38.66 | 1,755,200 | — | — |
| 2014-09-05 | $32.22 | $38.90 | 2,538,400 | — | — |
| 2014-09-04 | $32.28 | $38.98 | 2,623,600 | — | — |
| 2014-09-03 | $32.42 | $39.14 | 2,958,000 | — | — |
| 2014-09-02 | $32.79 | $39.59 | 4,578,200 | — | — |
| 2014-08-29 | $32.88 | $39.71 | 5,674,200 | — | — |
| 2014-08-28 | $32.97 | $39.80 | 22,808,200 | — | — |
| 2014-08-27 | $37.45 | $45.21 | 5,940,200 | — | — |
| 2014-08-26 | $37.42 | $45.19 | 2,779,000 | — | — |
| 2014-08-25 | $37.27 | $45.00 | 2,168,400 | — | — |
| 2014-08-22 | $37.15 | $44.86 | 2,548,800 | — | — |
| 2014-08-21 | $36.29 | $43.82 | 1,900,600 | — | — |
| 2014-08-20 | $36.44 | $43.99 | 2,030,600 | — | — |
| 2014-08-19 | $36.36 | $43.90 | 1,270,000 | — | — |
| 2014-08-18 | $35.99 | $43.46 | 997,400 | — | — |
| 2014-08-15 | $35.31 | $42.63 | 1,562,800 | — | — |
| 2014-08-14 | $35.40 | $42.74 | 1,348,800 | — | — |
| 2014-08-13 | $35.23 | $42.54 | 944,600 | — | — |
| 2014-08-12 | $35.15 | $42.44 | 1,430,600 | — | — |
| 2014-08-11 | $35.19 | $42.49 | 1,273,000 | — | — |
| 2014-08-08 | $35.24 | $42.56 | 2,556,200 | — | — |
| 2014-08-07 | $34.74 | $41.95 | 1,102,000 | — | — |
| 2014-08-06 | $34.74 | $41.94 | 1,171,200 | — | — |
| 2014-08-05 | $34.55 | $41.72 | 1,741,200 | — | — |
| 2014-08-04 | $34.79 | $42.01 | 2,558,000 | — | — |
| 2014-08-01 | $33.60 | $40.57 | 1,653,200 | — | — |
| 2014-07-31 | $33.54 | $40.49 | 1,560,400 | — | — |
| 2014-07-30 | $34.17 | $41.26 | 2,119,000 | — | — |
| 2014-07-29 | $33.99 | $41.04 | 977,400 | — | — |
| 2014-07-28 | $34.19 | $41.28 | 1,368,000 | — | — |
| 2014-07-25 | $34.35 | $41.47 | 1,283,200 | — | — |
| 2014-07-24 | $34.56 | $41.72 | 1,495,200 | — | — |
| 2014-07-23 | $34.67 | $41.86 | 1,352,400 | — | — |
| 2014-07-22 | $34.90 | $41.94 | 2,045,600 | — | — |
| 2014-07-21 | $35.00 | $42.06 | 1,560,800 | — | — |
| 2014-07-18 | $34.99 | $42.06 | 1,558,400 | — | — |
| 2014-07-17 | $34.62 | $41.60 | 2,106,000 | — | — |
| 2014-07-16 | $35.17 | $42.27 | 3,171,200 | — | — |
| 2014-07-15 | $35.11 | $42.19 | 3,024,800 | — | — |
| 2014-07-14 | $35.49 | $42.65 | 1,923,200 | — | — |
| 2014-07-11 | $35.88 | $43.12 | 1,310,000 | — | — |
| 2014-07-10 | $35.58 | $42.76 | 4,667,800 | — | — |
| 2014-07-09 | $36.24 | $43.56 | 2,070,000 | — | — |
| 2014-07-08 | $36.49 | $43.85 | 2,558,200 | — | — |
| 2014-07-07 | $36.52 | $43.89 | 1,525,200 | — | — |
| 2014-07-03 | $36.17 | $43.47 | 620,200 | — | — |
| 2014-07-02 | $35.99 | $43.25 | 925,600 | — | — |
| 2014-07-01 | $36.21 | $43.51 | 2,307,600 | — | — |
| 2014-06-30 | $35.89 | $43.13 | 1,271,600 | — | — |
| 2014-06-27 | $35.94 | $43.18 | 1,396,200 | — | — |
| 2014-06-26 | $35.42 | $42.57 | 1,456,400 | — | — |
| 2014-06-25 | $35.64 | $42.83 | 1,120,000 | — | — |
| 2014-06-24 | $35.47 | $42.63 | 2,667,200 | — | — |
| 2014-06-23 | $35.37 | $42.51 | 1,520,800 | — | — |
| 2014-06-20 | $34.87 | $41.90 | 1,828,400 | — | — |
| 2014-06-19 | $34.79 | $41.81 | 2,938,800 | — | — |
| 2014-06-18 | $34.73 | $41.74 | 923,800 | — | — |
| 2014-06-17 | $34.24 | $41.15 | 1,957,800 | — | — |
| 2014-06-16 | $34.16 | $41.05 | 712,200 | — | — |
| 2014-06-13 | $33.86 | $40.69 | 1,121,400 | — | — |
| 2014-06-12 | $33.88 | $40.72 | 848,800 | — | — |
| 2014-06-11 | $34.01 | $40.87 | 679,600 | — | — |
| 2014-06-10 | $34.21 | $41.11 | 728,800 | — | — |
| 2014-06-09 | $34.31 | $41.24 | 1,036,000 | — | — |
| 2014-06-06 | $34.24 | $41.15 | 961,000 | — | — |
| 2014-06-05 | $34.01 | $40.87 | 985,600 | — | — |
| 2014-06-04 | $33.95 | $40.80 | 1,216,800 | — | — |
| 2014-06-03 | $33.85 | $40.68 | 1,219,200 | — | — |
| 2014-06-02 | $33.49 | $40.25 | 1,464,800 | — | — |
| 2014-05-30 | $33.46 | $40.21 | 1,646,800 | — | — |
| 2014-05-29 | $33.79 | $40.61 | 1,329,000 | — | — |
| 2014-05-28 | $34.06 | $40.93 | 1,866,600 | — | — |
| 2014-05-27 | $33.76 | $40.58 | 1,909,000 | — | — |
| 2014-05-23 | $33.99 | $40.85 | 2,304,400 | — | — |
| 2014-05-22 | $34.47 | $41.42 | 8,048,800 | — | — |
| 2014-05-21 | $31.87 | $38.29 | 4,487,400 | — | — |
| 2014-05-20 | $31.70 | $38.10 | 2,044,800 | — | — |
| 2014-05-19 | $32.20 | $38.70 | 1,599,600 | — | — |
| 2014-05-16 | $32.03 | $38.49 | 1,164,600 | — | — |
| 2014-05-15 | $31.62 | $37.99 | 1,356,400 | — | — |
| 2014-05-14 | $31.92 | $38.35 | 1,780,200 | — | — |
| 2014-05-13 | $32.18 | $38.67 | 1,447,600 | — | — |
| 2014-05-12 | $32.28 | $38.79 | 1,117,200 | — | — |
| 2014-05-09 | $31.72 | $38.11 | 1,289,800 | — | — |
| 2014-05-08 | $31.01 | $37.27 | 1,127,600 | — | — |
| 2014-05-07 | $30.71 | $36.91 | 1,453,200 | — | — |
| 2014-05-06 | $30.66 | $36.84 | 1,177,600 | — | — |
| 2014-05-05 | $31.35 | $37.67 | 854,600 | — | — |
| 2014-05-02 | $31.53 | $37.89 | 845,600 | — | — |
| 2014-05-01 | $31.37 | $37.69 | 919,400 | — | — |
| 2014-04-30 | $31.41 | $37.75 | 1,302,000 | — | — |
| 2014-04-29 | $31.45 | $37.79 | 1,302,400 | — | — |
| 2014-04-28 | $31.50 | $37.85 | 1,497,000 | — | — |
| 2014-04-25 | $31.14 | $37.42 | 991,400 | — | — |
| 2014-04-24 | $31.23 | $37.53 | 1,363,800 | — | — |
| 2014-04-23 | $31.29 | $37.60 | 1,403,400 | — | — |
| 2014-04-22 | $31.33 | $37.45 | 2,026,400 | — | — |
| 2014-04-21 | $31.29 | $37.40 | 1,265,000 | — | — |
| 2014-04-17 | $31.20 | $37.30 | 769,400 | — | — |
| 2014-04-16 | $31.25 | $37.36 | 1,059,000 | — | — |
| 2014-04-15 | $31.20 | $37.30 | 2,090,200 | — | — |
| 2014-04-14 | $31.19 | $37.29 | 1,481,800 | — | — |
| 2014-04-11 | $30.75 | $36.76 | 4,374,000 | — | — |
| 2014-04-10 | $31.40 | $37.53 | 2,005,400 | — | — |
| 2014-04-09 | $32.29 | $38.60 | 1,400,800 | — | — |
| 2014-04-08 | $32.22 | $38.51 | 1,800,600 | — | — |
| 2014-04-07 | $32.13 | $38.41 | 3,147,800 | — | — |
| 2014-04-04 | $32.87 | $39.29 | 2,491,200 | — | — |
| 2014-04-03 | $33.18 | $39.66 | 2,172,200 | — | — |
| 2014-04-02 | $33.60 | $40.16 | 1,785,800 | — | — |
| 2014-04-01 | $33.62 | $40.19 | 2,253,200 | — | — |
| 2014-03-31 | $33.32 | $39.83 | 1,665,800 | — | — |
| 2014-03-28 | $33.40 | $39.93 | 1,587,200 | — | — |
| 2014-03-27 | $32.78 | $39.18 | 1,610,400 | — | — |
| 2014-03-26 | $32.82 | $39.23 | 1,554,000 | — | — |
| 2014-03-25 | $33.12 | $39.59 | 1,406,600 | — | — |
| 2014-03-24 | $33.15 | $39.63 | 2,046,200 | — | — |
| 2014-03-21 | $33.49 | $40.03 | 3,724,200 | — | — |
| 2014-03-20 | $33.12 | $39.59 | 1,049,400 | — | — |
| 2014-03-19 | $33.00 | $39.45 | 1,637,800 | — | — |
| 2014-03-18 | $33.10 | $39.56 | 2,577,000 | — | — |
| 2014-03-17 | $33.38 | $39.90 | 4,670,400 | — | — |
| 2014-03-14 | $32.26 | $38.56 | 4,637,800 | — | — |
| 2014-03-13 | $32.37 | $38.70 | 15,918,600 | — | — |
| 2014-03-12 | $29.49 | $35.25 | 4,895,400 | — | — |
| 2014-03-11 | $29.50 | $35.26 | 2,900,400 | — | — |
| 2014-03-10 | $29.62 | $35.41 | 1,814,800 | — | — |
| 2014-03-07 | $29.83 | $35.67 | 1,914,200 | — | — |
| 2014-03-06 | $29.45 | $35.20 | 2,052,200 | — | — |
| 2014-03-05 | $29.66 | $35.45 | 1,709,400 | — | — |
| 2014-03-04 | $29.52 | $35.29 | 1,358,000 | — | — |
| 2014-03-03 | $29.02 | $34.69 | 1,814,800 | — | — |
| 2014-02-28 | $29.12 | $34.81 | 2,556,800 | — | — |
| 2014-02-27 | $28.63 | $34.22 | 2,398,200 | — | — |
| 2014-02-26 | $28.81 | $34.43 | 2,127,600 | — | — |
| 2014-02-25 | $27.64 | $33.04 | 2,636,400 | — | — |
| 2014-02-24 | $27.70 | $33.11 | 1,507,800 | — | — |
| 2014-02-21 | $27.51 | $32.89 | 2,329,800 | — | — |
| 2014-02-20 | $27.58 | $32.98 | 1,509,200 | — | — |
| 2014-02-19 | $27.31 | $32.64 | 1,142,000 | — | — |
| 2014-02-18 | $27.28 | $32.61 | 1,580,200 | — | — |
| 2014-02-14 | $27.49 | $32.86 | 1,186,400 | — | — |
| 2014-02-13 | $27.49 | $32.86 | 2,639,200 | — | — |
| 2014-02-12 | $27.82 | $33.26 | 1,927,400 | — | — |
| 2014-02-11 | $27.80 | $33.23 | 2,164,600 | — | — |
| 2014-02-10 | $27.50 | $32.87 | 1,671,800 | — | — |
| 2014-02-07 | $27.61 | $33.00 | 1,989,200 | — | — |
| 2014-02-06 | $27.38 | $32.73 | 1,892,800 | — | — |
| 2014-02-05 | $26.62 | $31.82 | 2,099,400 | — | — |
| 2014-02-04 | $26.42 | $31.59 | 3,636,200 | — | — |
| 2014-02-03 | $26.61 | $31.80 | 4,040,600 | — | — |
| 2014-01-31 | $27.26 | $32.59 | 3,245,800 | — | — |
| 2014-01-30 | $26.50 | $31.68 | 3,510,600 | — | — |
| 2014-01-29 | $26.47 | $31.64 | 1,792,800 | — | — |
| 2014-01-28 | $27.10 | $32.40 | 2,174,200 | — | — |
| 2014-01-27 | $26.76 | $31.99 | 2,645,200 | — | — |
| 2014-01-24 | $26.73 | $31.95 | 2,723,200 | — | — |
| 2014-01-23 | $27.03 | $32.31 | 2,610,800 | — | — |
| 2014-01-22 | $26.77 | $32.00 | 1,582,800 | — | — |
| 2014-01-21 | $26.98 | $32.07 | 2,166,200 | — | — |
| 2014-01-17 | $27.06 | $32.16 | 2,289,200 | — | — |
| 2014-01-16 | $27.13 | $32.24 | 5,656,600 | — | — |
| 2014-01-15 | $27.93 | $33.20 | 2,051,800 | — | — |
| 2014-01-14 | $28.25 | $33.58 | 2,130,000 | — | — |
| 2014-01-13 | $28.46 | $33.82 | 3,269,600 | — | — |
| 2014-01-10 | $29.11 | $34.59 | 2,176,600 | — | — |
| 2014-01-09 | $29.04 | $34.52 | 3,994,800 | — | — |
| 2014-01-08 | $29.83 | $35.45 | 2,312,000 | — | — |
| 2014-01-07 | $29.74 | $35.34 | 2,851,400 | — | — |
| 2014-01-06 | $29.61 | $35.19 | 2,586,000 | — | — |
| 2014-01-03 | $29.53 | $35.10 | 974,600 | — | — |
| 2014-01-02 | $29.43 | $34.99 | 2,176,600 | — | — |