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
- 2011-10-13 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 | $38.07 | $40.06 | 466,700 | — | — |
| 2014-12-30 | $38.43 | $40.44 | 437,700 | — | — |
| 2014-12-29 | $38.86 | $40.90 | 351,800 | — | — |
| 2014-12-26 | $38.95 | $40.99 | 249,400 | — | — |
| 2014-12-24 | $38.76 | $40.79 | 302,200 | — | — |
| 2014-12-23 | $38.72 | $40.75 | 645,300 | — | — |
| 2014-12-22 | $38.74 | $40.77 | 467,200 | — | — |
| 2014-12-19 | $38.59 | $40.61 | 1,534,200 | — | — |
| 2014-12-18 | $38.10 | $40.10 | 698,900 | — | — |
| 2014-12-17 | $36.91 | $38.84 | 1,241,600 | — | — |
| 2014-12-16 | $36.27 | $38.17 | 712,900 | — | — |
| 2014-12-15 | $36.24 | $38.14 | 724,500 | — | — |
| 2014-12-12 | $36.20 | $38.10 | 722,700 | — | — |
| 2014-12-11 | $36.98 | $38.92 | 586,000 | — | — |
| 2014-12-10 | $36.84 | $38.77 | 781,000 | — | — |
| 2014-12-09 | $38.12 | $40.12 | 616,100 | — | — |
| 2014-12-08 | $37.82 | $39.80 | 468,800 | — | — |
| 2014-12-05 | $38.59 | $40.61 | 392,200 | — | — |
| 2014-12-04 | $38.57 | $40.59 | 443,000 | — | — |
| 2014-12-03 | $38.89 | $40.93 | 691,700 | — | — |
| 2014-12-02 | $38.02 | $40.01 | 964,300 | — | — |
| 2014-12-01 | $38.44 | $40.45 | 850,000 | — | — |
| 2014-11-28 | $38.34 | $40.35 | 676,400 | — | — |
| 2014-11-26 | $38.54 | $40.56 | 550,900 | — | — |
| 2014-11-25 | $38.39 | $40.40 | 772,700 | — | — |
| 2014-11-24 | $38.40 | $40.41 | 643,300 | — | — |
| 2014-11-21 | $38.25 | $40.25 | 1,030,600 | — | — |
| 2014-11-20 | $37.46 | $39.42 | 610,700 | — | — |
| 2014-11-19 | $37.34 | $39.30 | 857,300 | — | — |
| 2014-11-18 | $38.21 | $40.21 | 908,400 | — | — |
| 2014-11-17 | $37.73 | $39.71 | 700,900 | — | — |
| 2014-11-14 | $37.62 | $39.59 | 1,101,500 | — | — |
| 2014-11-13 | $37.45 | $39.41 | 1,109,100 | — | — |
| 2014-11-12 | $37.55 | $39.52 | 762,500 | — | — |
| 2014-11-11 | $37.35 | $39.31 | 534,600 | — | — |
| 2014-11-10 | $37.28 | $39.23 | 625,800 | — | — |
| 2014-11-07 | $37.04 | $38.98 | 669,300 | — | — |
| 2014-11-06 | $37.11 | $39.05 | 1,218,200 | — | — |
| 2014-11-05 | $36.39 | $38.30 | 823,700 | — | — |
| 2014-11-04 | $35.94 | $37.82 | 693,800 | — | — |
| 2014-11-03 | $36.04 | $37.93 | 781,100 | — | — |
| 2014-10-31 | $36.36 | $38.26 | 1,161,000 | — | — |
| 2014-10-30 | $35.81 | $37.69 | 658,400 | — | — |
| 2014-10-29 | $35.71 | $37.58 | 907,400 | — | — |
| 2014-10-28 | $36.48 | $38.39 | 1,857,800 | — | — |
| 2014-10-27 | $35.02 | $36.85 | 1,397,900 | — | — |
| 2014-10-24 | $35.34 | $37.06 | 788,900 | — | — |
| 2014-10-23 | $35.05 | $36.75 | 945,000 | — | — |
| 2014-10-22 | $34.06 | $35.71 | 919,400 | — | — |
| 2014-10-21 | $34.51 | $36.19 | 1,314,100 | — | — |
| 2014-10-20 | $33.71 | $35.35 | 1,385,400 | — | — |
| 2014-10-17 | $34.21 | $35.87 | 1,407,900 | — | — |
| 2014-10-16 | $34.04 | $35.69 | 1,921,100 | — | — |
| 2014-10-15 | $33.30 | $34.92 | 2,094,300 | — | — |
| 2014-10-14 | $32.70 | $34.29 | 1,382,100 | — | — |
| 2014-10-13 | $31.91 | $33.46 | 1,173,000 | — | — |
| 2014-10-10 | $32.50 | $34.08 | 1,116,300 | — | — |
| 2014-10-09 | $33.38 | $35.00 | 667,400 | — | — |
| 2014-10-08 | $34.63 | $36.31 | 1,073,100 | — | — |
| 2014-10-07 | $34.15 | $35.81 | 1,199,000 | — | — |
| 2014-10-06 | $35.58 | $37.31 | 1,036,900 | — | — |
| 2014-10-03 | $35.07 | $36.77 | 1,223,200 | — | — |
| 2014-10-02 | $35.01 | $36.71 | 1,028,300 | — | — |
| 2014-10-01 | $34.86 | $36.55 | 997,000 | — | — |
| 2014-09-30 | $35.49 | $37.21 | 1,101,900 | — | — |
| 2014-09-29 | $36.25 | $38.01 | 574,900 | — | — |
| 2014-09-26 | $36.60 | $38.38 | 425,000 | — | — |
| 2014-09-25 | $36.51 | $38.28 | 1,059,300 | — | — |
| 2014-09-24 | $37.38 | $39.20 | 1,036,700 | — | — |
| 2014-09-23 | $37.39 | $39.21 | 884,100 | — | — |
| 2014-09-22 | $37.33 | $39.14 | 623,400 | — | — |
| 2014-09-19 | $37.77 | $39.60 | 1,491,000 | — | — |
| 2014-09-18 | $37.77 | $39.60 | 668,300 | — | — |
| 2014-09-17 | $37.40 | $39.22 | 484,200 | — | — |
| 2014-09-16 | $37.51 | $39.33 | 598,000 | — | — |
| 2014-09-15 | $37.18 | $38.99 | 403,900 | — | — |
| 2014-09-12 | $37.15 | $38.95 | 414,600 | — | — |
| 2014-09-11 | $37.41 | $39.23 | 496,700 | — | — |
| 2014-09-10 | $37.32 | $39.13 | 314,600 | — | — |
| 2014-09-09 | $37.37 | $39.18 | 489,000 | — | — |
| 2014-09-08 | $37.67 | $39.50 | 710,500 | — | — |
| 2014-09-05 | $37.77 | $39.47 | 528,600 | — | — |
| 2014-09-04 | $37.88 | $39.58 | 1,065,000 | — | — |
| 2014-09-03 | $37.85 | $39.55 | 751,000 | — | — |
| 2014-09-02 | $38.06 | $39.77 | 930,900 | — | — |
| 2014-08-29 | $37.26 | $38.94 | 395,200 | — | — |
| 2014-08-28 | $37.26 | $38.94 | 547,000 | — | — |
| 2014-08-27 | $37.43 | $39.11 | 324,400 | — | — |
| 2014-08-26 | $37.65 | $39.34 | 314,600 | — | — |
| 2014-08-25 | $37.82 | $39.52 | 402,700 | — | — |
| 2014-08-22 | $37.40 | $39.08 | 578,700 | — | — |
| 2014-08-21 | $37.78 | $39.48 | 432,400 | — | — |
| 2014-08-20 | $38.01 | $39.72 | 899,500 | — | — |
| 2014-08-19 | $37.51 | $39.20 | 575,800 | — | — |
| 2014-08-18 | $37.40 | $39.08 | 539,200 | — | — |
| 2014-08-15 | $36.72 | $38.37 | 680,800 | — | — |
| 2014-08-14 | $36.69 | $38.34 | 342,600 | — | — |
| 2014-08-13 | $36.74 | $38.39 | 553,300 | — | — |
| 2014-08-12 | $36.51 | $38.15 | 753,200 | — | — |
| 2014-08-11 | $36.56 | $38.21 | 710,000 | — | — |
| 2014-08-08 | $36.06 | $37.68 | 1,029,100 | — | — |
| 2014-08-07 | $36.04 | $37.66 | 1,650,200 | — | — |
| 2014-08-06 | $35.64 | $37.24 | 1,061,700 | — | — |
| 2014-08-05 | $35.63 | $37.23 | 1,247,500 | — | — |
| 2014-08-04 | $35.30 | $36.89 | 1,167,100 | — | — |
| 2014-08-01 | $34.98 | $36.55 | 1,630,000 | — | — |
| 2014-07-31 | $35.29 | $36.88 | 1,195,900 | — | — |
| 2014-07-30 | $36.43 | $38.07 | 1,653,800 | — | — |
| 2014-07-29 | $37.20 | $38.87 | 2,247,900 | — | — |
| 2014-07-28 | $36.46 | $38.10 | 1,560,300 | — | — |
| 2014-07-25 | $36.84 | $38.50 | 1,494,100 | — | — |
| 2014-07-24 | $37.21 | $38.88 | 590,100 | — | — |
| 2014-07-23 | $37.33 | $39.01 | 526,400 | — | — |
| 2014-07-22 | $37.60 | $39.29 | 547,600 | — | — |
| 2014-07-21 | $37.65 | $39.34 | 622,000 | — | — |
| 2014-07-18 | $37.45 | $39.14 | 587,500 | — | — |
| 2014-07-17 | $36.73 | $38.38 | 785,900 | — | — |
| 2014-07-16 | $37.59 | $39.28 | 723,900 | — | — |
| 2014-07-15 | $37.23 | $38.91 | 1,077,100 | — | — |
| 2014-07-14 | $37.52 | $39.21 | 956,100 | — | — |
| 2014-07-11 | $37.10 | $38.77 | 1,030,000 | — | — |
| 2014-07-10 | $37.24 | $38.92 | 725,700 | — | — |
| 2014-07-09 | $37.54 | $39.23 | 690,700 | — | — |
| 2014-07-08 | $37.36 | $39.04 | 1,299,800 | — | — |
| 2014-07-07 | $38.00 | $39.71 | 1,026,900 | — | — |
| 2014-07-03 | $39.02 | $40.78 | 433,400 | — | — |
| 2014-07-02 | $38.65 | $40.39 | 759,000 | — | — |
| 2014-07-01 | $39.13 | $40.89 | 644,200 | — | — |
| 2014-06-30 | $39.08 | $40.84 | 846,000 | — | — |
| 2014-06-27 | $39.25 | $41.02 | 1,616,200 | — | — |
| 2014-06-26 | $39.13 | $40.89 | 760,100 | — | — |
| 2014-06-25 | $39.37 | $41.14 | 809,800 | — | — |
| 2014-06-24 | $39.23 | $41.00 | 908,000 | — | — |
| 2014-06-23 | $39.78 | $41.57 | 1,028,400 | — | — |
| 2014-06-20 | $39.67 | $41.46 | 1,568,800 | — | — |
| 2014-06-19 | $39.34 | $41.11 | 995,400 | — | — |
| 2014-06-18 | $38.92 | $40.67 | 889,200 | — | — |
| 2014-06-17 | $38.58 | $40.32 | 678,600 | — | — |
| 2014-06-16 | $38.47 | $40.20 | 869,800 | — | — |
| 2014-06-13 | $38.60 | $40.34 | 1,301,400 | — | — |
| 2014-06-12 | $37.77 | $39.47 | 2,333,400 | — | — |
| 2014-06-11 | $37.96 | $39.67 | 759,900 | — | — |
| 2014-06-10 | $38.13 | $39.85 | 811,000 | — | — |
| 2014-06-09 | $38.11 | $39.83 | 1,028,100 | — | — |
| 2014-06-06 | $37.75 | $39.45 | 1,426,100 | — | — |
| 2014-06-05 | $37.37 | $39.05 | 1,182,200 | — | — |
| 2014-06-04 | $36.88 | $38.54 | 913,600 | — | — |
| 2014-06-03 | $37.23 | $38.91 | 1,268,100 | — | — |
| 2014-06-02 | $37.53 | $39.22 | 1,171,300 | — | — |
| 2014-05-30 | $37.30 | $38.98 | 1,674,200 | — | — |
| 2014-05-29 | $36.75 | $38.40 | 2,807,700 | — | — |
| 2014-05-28 | $38.16 | $39.88 | 741,300 | — | — |
| 2014-05-27 | $38.54 | $40.27 | 550,000 | — | — |
| 2014-05-23 | $38.42 | $40.15 | 1,272,000 | — | — |
| 2014-05-22 | $37.95 | $39.66 | 952,700 | — | — |
| 2014-05-21 | $37.82 | $39.52 | 2,069,200 | — | — |
| 2014-05-20 | $37.28 | $38.96 | 1,014,700 | — | — |
| 2014-05-19 | $37.90 | $39.61 | 940,000 | — | — |
| 2014-05-16 | $36.90 | $38.43 | 938,000 | — | — |
| 2014-05-15 | $37.23 | $38.77 | 668,400 | — | — |
| 2014-05-14 | $37.76 | $39.32 | 649,400 | — | — |
| 2014-05-13 | $37.96 | $39.53 | 785,600 | — | — |
| 2014-05-12 | $38.03 | $39.60 | 714,100 | — | — |
| 2014-05-09 | $37.19 | $38.73 | 432,500 | — | — |
| 2014-05-08 | $37.30 | $38.84 | 702,600 | — | — |
| 2014-05-07 | $37.22 | $38.76 | 641,100 | — | — |
| 2014-05-06 | $36.93 | $38.46 | 716,200 | — | — |
| 2014-05-05 | $36.77 | $38.29 | 527,800 | — | — |
| 2014-05-02 | $36.86 | $38.39 | 776,700 | — | — |
| 2014-05-01 | $36.96 | $38.49 | 1,230,400 | — | — |
| 2014-04-30 | $37.59 | $39.15 | 1,765,900 | — | — |
| 2014-04-29 | $36.44 | $37.95 | 1,478,300 | — | — |
| 2014-04-28 | $35.36 | $36.82 | 1,091,300 | — | — |
| 2014-04-25 | $35.41 | $36.88 | 929,100 | — | — |
| 2014-04-24 | $35.80 | $37.28 | 834,300 | — | — |
| 2014-04-23 | $35.68 | $37.16 | 510,100 | — | — |
| 2014-04-22 | $35.71 | $37.19 | 635,200 | — | — |
| 2014-04-21 | $35.52 | $36.99 | 606,200 | — | — |
| 2014-04-17 | $35.30 | $36.76 | 1,431,800 | — | — |
| 2014-04-16 | $35.49 | $36.96 | 1,106,600 | — | — |
| 2014-04-15 | $34.89 | $36.33 | 1,391,700 | — | — |
| 2014-04-14 | $35.12 | $36.57 | 1,137,700 | — | — |
| 2014-04-11 | $35.22 | $36.68 | 1,295,000 | — | — |
| 2014-04-10 | $35.91 | $37.40 | 1,586,100 | — | — |
| 2014-04-09 | $37.01 | $38.54 | 813,100 | — | — |
| 2014-04-08 | $36.04 | $37.53 | 1,469,300 | — | — |
| 2014-04-07 | $36.38 | $37.89 | 1,380,900 | — | — |
| 2014-04-04 | $37.30 | $38.84 | 1,543,700 | — | — |
| 2014-04-03 | $37.27 | $38.81 | 1,576,500 | — | — |
| 2014-04-02 | $37.77 | $39.33 | 1,345,700 | — | — |
| 2014-04-01 | $37.15 | $38.69 | 1,385,500 | — | — |
| 2014-03-31 | $36.42 | $37.93 | 771,500 | — | — |
| 2014-03-28 | $36.00 | $37.49 | 626,300 | — | — |
| 2014-03-27 | $35.78 | $37.26 | 974,900 | — | — |
| 2014-03-26 | $35.84 | $37.32 | 762,200 | — | — |
| 2014-03-25 | $36.62 | $38.14 | 1,431,400 | — | — |
| 2014-03-24 | $35.71 | $37.19 | 1,100,800 | — | — |
| 2014-03-21 | $36.28 | $37.78 | 2,900,600 | — | — |
| 2014-03-20 | $36.34 | $37.84 | 1,077,500 | — | — |
| 2014-03-19 | $36.44 | $37.95 | 810,100 | — | — |
| 2014-03-18 | $36.78 | $38.30 | 920,000 | — | — |
| 2014-03-17 | $36.81 | $38.33 | 953,900 | — | — |
| 2014-03-14 | $36.79 | $38.31 | 863,000 | — | — |
| 2014-03-13 | $36.74 | $38.26 | 1,083,400 | — | — |
| 2014-03-12 | $37.40 | $38.95 | 930,800 | — | — |
| 2014-03-11 | $37.85 | $39.42 | 1,349,700 | — | — |
| 2014-03-10 | $38.05 | $39.62 | 970,400 | — | — |
| 2014-03-07 | $38.64 | $40.24 | 1,323,900 | — | — |
| 2014-03-06 | $38.30 | $39.88 | 1,523,100 | — | — |
| 2014-03-05 | $38.50 | $40.09 | 1,163,100 | — | — |
| 2014-03-04 | $38.79 | $40.40 | 1,493,200 | — | — |
| 2014-03-03 | $38.60 | $40.20 | 1,407,700 | — | — |
| 2014-02-28 | $39.35 | $40.98 | 866,900 | — | — |
| 2014-02-27 | $39.37 | $41.00 | 573,400 | — | — |
| 2014-02-26 | $39.25 | $40.87 | 1,059,500 | — | — |
| 2014-02-25 | $38.76 | $40.36 | 919,700 | — | — |
| 2014-02-24 | $39.40 | $41.03 | 1,167,700 | — | — |
| 2014-02-21 | $38.86 | $40.47 | 1,321,000 | — | — |
| 2014-02-20 | $38.71 | $40.31 | 852,200 | — | — |
| 2014-02-19 | $37.62 | $39.18 | 1,100,200 | — | — |
| 2014-02-18 | $38.57 | $40.17 | 1,426,000 | — | — |
| 2014-02-14 | $38.05 | $39.62 | 881,200 | — | — |
| 2014-02-13 | $37.84 | $39.27 | 1,030,000 | — | — |
| 2014-02-12 | $37.40 | $38.82 | 1,110,000 | — | — |
| 2014-02-11 | $37.10 | $38.50 | 1,414,400 | — | — |
| 2014-02-10 | $36.88 | $38.28 | 835,900 | — | — |
| 2014-02-07 | $36.96 | $38.36 | 1,436,100 | — | — |
| 2014-02-06 | $36.46 | $37.84 | 1,622,500 | — | — |
| 2014-02-05 | $35.52 | $36.86 | 2,203,800 | — | — |
| 2014-02-04 | $36.27 | $37.64 | 3,716,300 | — | — |
| 2014-02-03 | $32.80 | $34.04 | 3,086,600 | — | — |
| 2014-01-31 | $33.36 | $34.62 | 1,939,700 | — | — |
| 2014-01-30 | $33.36 | $34.62 | 1,397,700 | — | — |
| 2014-01-29 | $33.24 | $34.50 | 1,217,300 | — | — |
| 2014-01-28 | $33.91 | $35.19 | 909,500 | — | — |
| 2014-01-27 | $33.39 | $34.65 | 1,654,700 | — | — |
| 2014-01-24 | $33.68 | $34.95 | 1,574,700 | — | — |
| 2014-01-23 | $35.44 | $36.78 | 1,027,100 | — | — |
| 2014-01-22 | $36.49 | $37.87 | 1,207,400 | — | — |
| 2014-01-21 | $35.92 | $37.28 | 1,515,000 | — | — |
| 2014-01-17 | $36.57 | $37.95 | 868,300 | — | — |
| 2014-01-16 | $36.64 | $38.03 | 1,238,300 | — | — |
| 2014-01-15 | $36.37 | $37.75 | 2,145,200 | — | — |
| 2014-01-14 | $35.58 | $36.93 | 1,716,700 | — | — |
| 2014-01-13 | $35.02 | $36.35 | 1,856,700 | — | — |
| 2014-01-10 | $34.91 | $36.23 | 955,700 | — | — |
| 2014-01-09 | $34.63 | $35.94 | 760,800 | — | — |
| 2014-01-08 | $34.49 | $35.80 | 1,235,000 | — | — |
| 2014-01-07 | $34.51 | $35.82 | 611,100 | — | — |
| 2014-01-06 | $34.41 | $35.71 | 849,400 | — | — |
| 2014-01-03 | $34.47 | $35.77 | 454,500 | — | — |
| 2014-01-02 | $34.16 | $35.45 | 765,100 | — | — |