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
- 1970-01-02 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 | $36.52 | $132.86 | 1,385,213 | — | — |
| 2014-12-30 | $36.92 | $134.29 | 1,335,461 | — | — |
| 2014-12-29 | $37.26 | $135.54 | 1,656,214 | — | — |
| 2014-12-26 | $37.26 | $134.94 | 1,032,733 | — | — |
| 2014-12-24 | $37.10 | $134.36 | 623,974 | — | — |
| 2014-12-23 | $37.08 | $134.27 | 1,888,847 | — | — |
| 2014-12-22 | $36.81 | $133.31 | 2,030,059 | — | — |
| 2014-12-19 | $36.79 | $133.22 | 4,837,069 | — | — |
| 2014-12-18 | $36.60 | $132.55 | 2,419,958 | — | — |
| 2014-12-17 | $35.47 | $128.45 | 2,590,088 | — | — |
| 2014-12-16 | $35.18 | $127.40 | 4,208,579 | — | — |
| 2014-12-15 | $35.15 | $127.30 | 2,890,803 | — | — |
| 2014-12-12 | $35.39 | $128.16 | 2,786,820 | — | — |
| 2014-12-11 | $36.28 | $131.40 | 2,331,193 | — | — |
| 2014-12-10 | $35.84 | $129.78 | 3,187,421 | — | — |
| 2014-12-09 | $36.81 | $133.31 | 3,098,504 | — | — |
| 2014-12-08 | $37.05 | $134.17 | 2,282,730 | — | — |
| 2014-12-05 | $37.73 | $136.65 | 1,678,604 | — | — |
| 2014-12-04 | $37.42 | $135.51 | 2,621,776 | — | — |
| 2014-12-03 | $37.44 | $135.60 | 4,057,235 | — | — |
| 2014-12-02 | $36.47 | $132.07 | 1,916,096 | — | — |
| 2014-12-01 | $36.44 | $131.98 | 1,633,026 | — | — |
| 2014-11-28 | $36.79 | $133.22 | 1,174,249 | — | — |
| 2014-11-26 | $36.60 | $132.55 | 1,443,884 | — | — |
| 2014-11-25 | $36.26 | $131.31 | 2,417,908 | — | — |
| 2014-11-24 | $36.05 | $130.55 | 3,251,784 | — | — |
| 2014-11-21 | $35.78 | $129.59 | 2,414,113 | — | — |
| 2014-11-20 | $35.68 | $129.21 | 3,322,560 | — | — |
| 2014-11-19 | $35.39 | $128.16 | 1,929,720 | — | — |
| 2014-11-18 | $35.92 | $130.07 | 2,091,121 | — | — |
| 2014-11-17 | $35.55 | $128.73 | 2,025,050 | — | — |
| 2014-11-14 | $35.39 | $128.16 | 2,130,741 | — | — |
| 2014-11-13 | $35.44 | $128.35 | 2,432,329 | — | — |
| 2014-11-12 | $35.65 | $129.11 | 2,611,985 | — | — |
| 2014-11-11 | $35.63 | $129.02 | 2,640,903 | — | — |
| 2014-11-10 | $35.23 | $127.59 | 1,898,449 | — | — |
| 2014-11-07 | $35.44 | $128.35 | 2,101,405 | — | — |
| 2014-11-06 | $35.05 | $126.92 | 1,772,758 | — | — |
| 2014-11-05 | $34.68 | $125.58 | 2,651,263 | — | — |
| 2014-11-04 | $34.68 | $125.58 | 2,193,586 | — | — |
| 2014-11-03 | $35.02 | $126.82 | 2,440,754 | — | — |
| 2014-10-31 | $34.99 | $126.73 | 3,265,142 | — | — |
| 2014-10-30 | $33.75 | $122.24 | 2,121,519 | — | — |
| 2014-10-29 | $34.10 | $123.48 | 3,195,200 | — | — |
| 2014-10-28 | $34.31 | $124.25 | 2,434,227 | — | — |
| 2014-10-27 | $33.78 | $122.34 | 3,757,164 | — | — |
| 2014-10-24 | $33.07 | $119.76 | 4,205,088 | — | — |
| 2014-10-23 | $33.68 | $121.96 | 6,008,168 | — | — |
| 2014-10-22 | $32.17 | $116.52 | 9,205,494 | — | — |
| 2014-10-21 | $34.78 | $125.97 | 3,792,230 | — | — |
| 2014-10-20 | $33.41 | $121.00 | 3,497,358 | — | — |
| 2014-10-17 | $33.41 | $121.00 | 3,651,549 | — | — |
| 2014-10-16 | $32.75 | $118.62 | 4,511,800 | — | — |
| 2014-10-15 | $33.49 | $121.29 | 5,758,381 | — | — |
| 2014-10-14 | $33.68 | $121.96 | 4,175,145 | — | — |
| 2014-10-13 | $32.65 | $118.24 | 3,485,100 | — | — |
| 2014-10-10 | $33.04 | $119.67 | 2,278,784 | — | — |
| 2014-10-09 | $33.62 | $121.77 | 2,941,808 | — | — |
| 2014-10-08 | $34.49 | $124.92 | 2,971,902 | — | — |
| 2014-10-07 | $33.62 | $121.77 | 2,535,895 | — | — |
| 2014-10-06 | $34.23 | $123.96 | 2,860,747 | — | — |
| 2014-10-03 | $34.39 | $124.53 | 3,195,807 | — | — |
| 2014-10-02 | $34.20 | $123.87 | 2,727,960 | — | — |
| 2014-10-01 | $34.47 | $124.82 | 3,441,989 | — | — |
| 2014-09-30 | $34.86 | $126.25 | 2,278,176 | — | — |
| 2014-09-29 | $34.89 | $126.35 | 2,692,477 | — | — |
| 2014-09-26 | $34.81 | $126.06 | 2,253,167 | — | — |
| 2014-09-25 | $34.94 | $125.94 | 3,225,750 | — | — |
| 2014-09-24 | $35.78 | $128.98 | 2,786,896 | — | — |
| 2014-09-23 | $35.78 | $128.98 | 2,940,783 | — | — |
| 2014-09-22 | $35.97 | $129.64 | 4,059,474 | — | — |
| 2014-09-19 | $36.84 | $132.77 | 4,641,551 | — | — |
| 2014-09-18 | $36.57 | $131.82 | 3,750,523 | — | — |
| 2014-09-17 | $36.63 | $132.01 | 3,220,779 | — | — |
| 2014-09-16 | $36.10 | $130.12 | 2,621,700 | — | — |
| 2014-09-15 | $35.31 | $127.27 | 3,152,051 | — | — |
| 2014-09-12 | $35.70 | $128.69 | 2,067,023 | — | — |
| 2014-09-11 | $35.84 | $129.17 | 1,665,398 | — | — |
| 2014-09-10 | $35.92 | $129.45 | 1,788,925 | — | — |
| 2014-09-09 | $35.49 | $127.93 | 3,030,270 | — | — |
| 2014-09-08 | $35.28 | $127.17 | 3,694,812 | — | — |
| 2014-09-05 | $35.65 | $128.50 | 4,130,744 | — | — |
| 2014-09-04 | $35.89 | $129.36 | 6,160,803 | — | — |
| 2014-09-03 | $37.02 | $133.44 | 2,782,266 | — | — |
| 2014-09-02 | $36.47 | $131.44 | 1,726,839 | — | — |
| 2014-08-29 | $36.39 | $131.16 | 1,876,855 | — | — |
| 2014-08-28 | $36.26 | $130.69 | 1,912,946 | — | — |
| 2014-08-27 | $36.13 | $130.21 | 1,752,417 | — | — |
| 2014-08-26 | $36.02 | $129.83 | 1,326,770 | — | — |
| 2014-08-25 | $35.86 | $129.26 | 1,111,214 | — | — |
| 2014-08-22 | $35.81 | $129.07 | 1,726,421 | — | — |
| 2014-08-21 | $35.84 | $129.17 | 1,780,538 | — | — |
| 2014-08-20 | $35.68 | $128.60 | 4,858,663 | — | — |
| 2014-08-19 | $35.44 | $127.74 | 3,367,911 | — | — |
| 2014-08-18 | $35.55 | $128.12 | 2,434,075 | — | — |
| 2014-08-15 | $35.28 | $127.17 | 2,777,902 | — | — |
| 2014-08-14 | $35.44 | $127.74 | 2,868,489 | — | — |
| 2014-08-13 | $35.78 | $128.98 | 2,381,097 | — | — |
| 2014-08-12 | $35.31 | $127.27 | 4,008,734 | — | — |
| 2014-08-11 | $35.20 | $126.89 | 2,236,659 | — | — |
| 2014-08-08 | $34.76 | $125.27 | 2,325,348 | — | — |
| 2014-08-07 | $34.07 | $122.80 | 2,753,121 | — | — |
| 2014-08-06 | $34.23 | $123.37 | 2,031,084 | — | — |
| 2014-08-05 | $34.47 | $124.23 | 2,640,713 | — | — |
| 2014-08-04 | $34.60 | $124.70 | 2,621,738 | — | — |
| 2014-08-01 | $34.36 | $123.85 | 4,485,538 | — | — |
| 2014-07-31 | $34.94 | $125.94 | 5,820,316 | — | — |
| 2014-07-30 | $35.15 | $126.70 | 5,121,694 | — | — |
| 2014-07-29 | $34.20 | $123.28 | 4,000,272 | — | — |
| 2014-07-28 | $34.52 | $124.42 | 5,644,987 | — | — |
| 2014-07-25 | $34.65 | $124.89 | 5,343,512 | — | — |
| 2014-07-24 | $33.83 | $121.95 | 3,713,673 | — | — |
| 2014-07-23 | $33.68 | $121.38 | 3,655,040 | — | — |
| 2014-07-22 | $34.41 | $124.04 | 4,640,792 | — | — |
| 2014-07-21 | $34.15 | $123.09 | 3,998,716 | — | — |
| 2014-07-18 | $34.20 | $123.28 | 2,709,213 | — | — |
| 2014-07-17 | $33.75 | $121.66 | 3,146,435 | — | — |
| 2014-07-16 | $33.86 | $122.04 | 3,631,739 | — | — |
| 2014-07-15 | $33.28 | $119.95 | 2,432,519 | — | — |
| 2014-07-14 | $33.47 | $120.62 | 1,810,708 | — | — |
| 2014-07-11 | $33.52 | $120.81 | 3,582,822 | — | — |
| 2014-07-10 | $32.67 | $117.77 | 2,045,619 | — | — |
| 2014-07-09 | $32.86 | $118.43 | 2,977,140 | — | — |
| 2014-07-08 | $32.15 | $115.87 | 5,507,835 | — | — |
| 2014-07-07 | $32.17 | $115.96 | 4,554,190 | — | — |
| 2014-07-03 | $32.81 | $118.24 | 1,117,286 | — | — |
| 2014-07-02 | $32.52 | $117.20 | 1,877,462 | — | — |
| 2014-07-01 | $32.62 | $117.58 | 3,372,313 | — | — |
| 2014-06-30 | $32.78 | $118.15 | 2,376,733 | — | — |
| 2014-06-27 | $32.96 | $118.81 | 3,020,441 | — | — |
| 2014-06-26 | $32.52 | $117.20 | 2,969,018 | — | — |
| 2014-06-25 | $33.33 | $119.54 | 2,877,900 | — | — |
| 2014-06-24 | $32.60 | $116.90 | 3,305,938 | — | — |
| 2014-06-23 | $32.99 | $118.32 | 2,302,275 | — | — |
| 2014-06-20 | $32.54 | $116.71 | 4,115,526 | — | — |
| 2014-06-19 | $32.78 | $117.56 | 2,499,121 | — | — |
| 2014-06-18 | $33.52 | $120.21 | 3,485,290 | — | — |
| 2014-06-17 | $33.62 | $120.58 | 2,385,613 | — | — |
| 2014-06-16 | $33.10 | $118.69 | 1,621,907 | — | — |
| 2014-06-13 | $33.23 | $119.17 | 1,958,144 | — | — |
| 2014-06-12 | $33.28 | $119.36 | 2,230,322 | — | — |
| 2014-06-11 | $33.60 | $120.49 | 1,839,778 | — | — |
| 2014-06-10 | $33.83 | $121.34 | 2,475,289 | — | — |
| 2014-06-09 | $34.04 | $122.10 | 4,034,502 | — | — |
| 2014-06-06 | $33.86 | $121.43 | 5,186,702 | — | — |
| 2014-06-05 | $32.70 | $117.28 | 2,182,315 | — | — |
| 2014-06-04 | $32.94 | $118.13 | 2,566,748 | — | — |
| 2014-06-03 | $32.83 | $117.75 | 2,428,269 | — | — |
| 2014-06-02 | $32.70 | $117.28 | 1,579,175 | — | — |
| 2014-05-30 | $32.54 | $116.71 | 2,694,184 | — | — |
| 2014-05-29 | $32.41 | $116.24 | 1,722,816 | — | — |
| 2014-05-28 | $32.15 | $115.29 | 2,747,846 | — | — |
| 2014-05-27 | $32.02 | $114.82 | 5,422,941 | — | — |
| 2014-05-23 | $31.78 | $113.97 | 2,069,527 | — | — |
| 2014-05-22 | $31.15 | $111.70 | 2,966,210 | — | — |
| 2014-05-21 | $31.23 | $111.98 | 4,789,328 | — | — |
| 2014-05-20 | $31.62 | $113.40 | 2,070,666 | — | — |
| 2014-05-19 | $32.07 | $115.01 | 1,909,644 | — | — |
| 2014-05-16 | $31.44 | $112.74 | 2,386,486 | — | — |
| 2014-05-15 | $31.25 | $112.08 | 2,592,706 | — | — |
| 2014-05-14 | $31.57 | $113.21 | 1,813,555 | — | — |
| 2014-05-13 | $31.86 | $114.25 | 3,187,800 | — | — |
| 2014-05-12 | $31.65 | $113.50 | 2,912,321 | — | — |
| 2014-05-09 | $31.20 | $111.89 | 2,125,693 | — | — |
| 2014-05-08 | $31.41 | $112.65 | 2,934,408 | — | — |
| 2014-05-07 | $31.17 | $111.80 | 3,800,275 | — | — |
| 2014-05-06 | $30.88 | $110.76 | 4,055,147 | — | — |
| 2014-05-05 | $31.57 | $113.21 | 3,197,401 | — | — |
| 2014-05-02 | $31.70 | $113.69 | 3,060,554 | — | — |
| 2014-05-01 | $31.83 | $114.16 | 2,679,498 | — | — |
| 2014-04-30 | $31.86 | $114.25 | 3,867,788 | — | — |
| 2014-04-29 | $31.91 | $114.44 | 4,652,670 | — | — |
| 2014-04-28 | $31.62 | $113.40 | 5,328,142 | — | — |
| 2014-04-25 | $30.94 | $110.94 | 5,667,187 | — | — |
| 2014-04-24 | $31.59 | $113.31 | 4,850,655 | — | — |
| 2014-04-23 | $31.52 | $113.02 | 6,812,632 | — | — |
| 2014-04-22 | $30.54 | $109.53 | 7,404,918 | — | — |
| 2014-04-21 | $30.22 | $108.39 | 3,475,119 | — | — |
| 2014-04-17 | $30.12 | $108.02 | 4,076,665 | — | — |
| 2014-04-16 | $30.30 | $108.68 | 2,817,674 | — | — |
| 2014-04-15 | $29.80 | $106.88 | 3,874,885 | — | — |
| 2014-04-14 | $29.91 | $107.26 | 3,323,054 | — | — |
| 2014-04-11 | $29.14 | $104.52 | 2,824,884 | — | — |
| 2014-04-10 | $29.80 | $106.88 | 3,307,305 | — | — |
| 2014-04-09 | $30.28 | $108.58 | 2,995,811 | — | — |
| 2014-04-08 | $30.28 | $108.58 | 3,373,717 | — | — |
| 2014-04-07 | $30.12 | $108.02 | 3,256,148 | — | — |
| 2014-04-04 | $30.25 | $108.49 | 4,368,197 | — | — |
| 2014-04-03 | $31.01 | $111.23 | 5,193,078 | — | — |
| 2014-04-02 | $30.30 | $108.68 | 4,183,798 | — | — |
| 2014-04-01 | $30.14 | $108.11 | 5,603,697 | — | — |
| 2014-03-31 | $29.78 | $106.79 | 3,792,951 | — | — |
| 2014-03-28 | $29.14 | $104.52 | 4,268,350 | — | — |
| 2014-03-27 | $28.75 | $103.10 | 3,605,402 | — | — |
| 2014-03-26 | $28.85 | $102.88 | 3,287,191 | — | — |
| 2014-03-25 | $29.12 | $103.82 | 4,991,639 | — | — |
| 2014-03-24 | $28.93 | $103.17 | 6,265,811 | — | — |
| 2014-03-21 | $29.51 | $105.23 | 10,539,891 | — | — |
| 2014-03-20 | $28.88 | $102.98 | 4,084,748 | — | — |
| 2014-03-19 | $28.25 | $100.72 | 3,300,701 | — | — |
| 2014-03-18 | $28.59 | $101.94 | 2,579,879 | — | — |
| 2014-03-17 | $28.25 | $100.72 | 2,692,780 | — | — |
| 2014-03-14 | $27.93 | $99.60 | 3,220,589 | — | — |
| 2014-03-13 | $27.93 | $99.60 | 3,857,124 | — | — |
| 2014-03-12 | $28.43 | $101.38 | 3,613,447 | — | — |
| 2014-03-11 | $28.27 | $100.82 | 2,644,128 | — | — |
| 2014-03-10 | $28.59 | $101.94 | 2,277,531 | — | — |
| 2014-03-07 | $28.80 | $102.70 | 3,555,991 | — | — |
| 2014-03-06 | $29.22 | $104.20 | 2,904,845 | — | — |
| 2014-03-05 | $28.77 | $102.60 | 4,657,110 | — | — |
| 2014-03-04 | $29.14 | $103.92 | 3,672,042 | — | — |
| 2014-03-03 | $28.64 | $102.13 | 3,605,516 | — | — |
| 2014-02-28 | $28.96 | $103.26 | 4,477,948 | — | — |
| 2014-02-27 | $28.99 | $103.35 | 5,410,038 | — | — |
| 2014-02-26 | $28.33 | $101.00 | 4,935,777 | — | — |
| 2014-02-25 | $28.12 | $100.25 | 4,103,571 | — | — |
| 2014-02-24 | $28.41 | $101.29 | 3,441,686 | — | — |
| 2014-02-21 | $28.30 | $100.91 | 4,009,000 | — | — |
| 2014-02-20 | $28.30 | $100.91 | 4,296,623 | — | — |
| 2014-02-19 | $28.14 | $100.35 | 4,212,602 | — | — |
| 2014-02-18 | $28.25 | $100.72 | 4,037,349 | — | — |
| 2014-02-14 | $28.25 | $100.72 | 3,934,201 | — | — |
| 2014-02-13 | $28.43 | $101.38 | 4,600,413 | — | — |
| 2014-02-12 | $28.09 | $100.16 | 5,284,538 | — | — |
| 2014-02-11 | $27.85 | $99.31 | 8,326,989 | — | — |
| 2014-02-10 | $27.40 | $97.72 | 8,624,745 | — | — |
| 2014-02-07 | $27.43 | $97.81 | 9,197,107 | — | — |
| 2014-02-06 | $27.27 | $97.25 | 6,615,596 | — | — |
| 2014-02-05 | $27.14 | $96.78 | 4,760,524 | — | — |
| 2014-02-04 | $27.35 | $97.53 | 6,064,182 | — | — |
| 2014-02-03 | $27.43 | $97.81 | 7,930,070 | — | — |
| 2014-01-31 | $28.59 | $101.94 | 10,918,784 | — | — |
| 2014-01-30 | $29.12 | $103.82 | 9,649,205 | — | — |
| 2014-01-29 | $27.96 | $99.69 | 6,929,328 | — | — |
| 2014-01-28 | $28.67 | $102.23 | 8,266,345 | — | — |
| 2014-01-27 | $27.96 | $99.69 | 9,527,310 | — | — |
| 2014-01-24 | $29.62 | $105.61 | 13,483,445 | — | — |
| 2014-01-23 | $30.99 | $110.49 | 8,865,803 | — | — |
| 2014-01-22 | $31.78 | $113.31 | 5,703,809 | — | — |
| 2014-01-21 | $31.99 | $114.06 | 3,039,567 | — | — |
| 2014-01-17 | $32.15 | $114.63 | 3,242,220 | — | — |
| 2014-01-16 | $32.78 | $116.88 | 4,647,281 | — | — |
| 2014-01-15 | $32.65 | $116.41 | 2,589,556 | — | — |
| 2014-01-14 | $32.31 | $115.19 | 3,159,565 | — | — |
| 2014-01-13 | $32.17 | $114.72 | 9,232,172 | — | — |
| 2014-01-10 | $31.59 | $112.66 | 1,817,957 | — | — |
| 2014-01-09 | $31.75 | $113.22 | 2,427,965 | — | — |
| 2014-01-08 | $31.83 | $113.50 | 2,972,775 | — | — |
| 2014-01-07 | $32.12 | $114.53 | 5,837,583 | — | — |
| 2014-01-06 | $31.86 | $113.60 | 5,657,131 | — | — |
| 2014-01-03 | $31.59 | $112.66 | 2,763,747 | — | — |
| 2014-01-02 | $31.38 | $111.90 | 3,977,691 | — | — |