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
- 2013-02-01 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 | $43.03 | $43.68 | 2,131,900 | — | — |
| 2014-12-30 | $43.35 | $44.01 | 2,251,100 | — | — |
| 2014-12-29 | $44.01 | $44.68 | 2,006,700 | — | — |
| 2014-12-26 | $44.20 | $44.87 | 1,518,000 | — | — |
| 2014-12-24 | $43.84 | $44.50 | 1,300,600 | — | — |
| 2014-12-23 | $42.97 | $43.62 | 2,612,500 | — | — |
| 2014-12-22 | $43.41 | $44.07 | 1,913,800 | — | — |
| 2014-12-19 | $43.51 | $44.17 | 5,601,600 | — | — |
| 2014-12-18 | $43.15 | $43.80 | 6,578,100 | — | — |
| 2014-12-17 | $41.13 | $41.75 | 7,627,700 | — | — |
| 2014-12-16 | $40.85 | $41.47 | 4,606,400 | — | — |
| 2014-12-15 | $41.74 | $42.37 | 5,943,600 | — | — |
| 2014-12-12 | $41.77 | $42.40 | 4,050,300 | — | — |
| 2014-12-11 | $42.88 | $43.53 | 4,942,200 | — | — |
| 2014-12-10 | $42.77 | $43.42 | 4,393,500 | — | — |
| 2014-12-09 | $43.82 | $44.48 | 5,515,000 | — | — |
| 2014-12-08 | $44.10 | $44.77 | 5,889,300 | — | — |
| 2014-12-05 | $43.98 | $44.65 | 3,314,000 | — | — |
| 2014-12-04 | $44.00 | $44.67 | 4,294,300 | — | — |
| 2014-12-03 | $44.88 | $45.56 | 2,003,600 | — | — |
| 2014-12-02 | $44.74 | $45.42 | 2,500,600 | — | — |
| 2014-12-01 | $44.37 | $45.04 | 3,153,000 | — | — |
| 2014-11-28 | $44.93 | $45.61 | 1,332,200 | — | — |
| 2014-11-26 | $44.67 | $45.35 | 2,131,400 | — | — |
| 2014-11-25 | $43.91 | $44.57 | 3,589,000 | — | — |
| 2014-11-24 | $44.58 | $45.25 | 4,179,400 | — | — |
| 2014-11-21 | $43.87 | $44.53 | 5,192,500 | — | — |
| 2014-11-20 | $43.15 | $43.80 | 5,091,100 | — | — |
| 2014-11-19 | $43.40 | $44.06 | 7,031,100 | — | — |
| 2014-11-18 | $44.19 | $44.86 | 12,180,600 | — | — |
| 2014-11-17 | $44.23 | $44.90 | 9,537,400 | — | — |
| 2014-11-14 | $43.14 | $43.79 | 2,689,500 | — | — |
| 2014-11-13 | $43.24 | $43.89 | 6,151,300 | — | — |
| 2014-11-12 | $42.64 | $43.29 | 21,414,900 | — | — |
| 2014-11-11 | $43.72 | $44.38 | 20,228,500 | — | — |
| 2014-11-10 | $40.16 | $40.77 | 7,530,100 | — | — |
| 2014-11-07 | $40.23 | $40.84 | 6,819,000 | — | — |
| 2014-11-06 | $39.71 | $40.31 | 4,457,100 | — | — |
| 2014-11-05 | $39.27 | $39.86 | 11,878,900 | — | — |
| 2014-11-04 | $39.12 | $39.71 | 9,723,700 | — | — |
| 2014-11-03 | $37.72 | $38.29 | 4,071,300 | — | — |
| 2014-10-31 | $37.16 | $37.65 | 2,589,500 | — | — |
| 2014-10-30 | $37.32 | $37.81 | 2,137,900 | — | — |
| 2014-10-29 | $36.62 | $37.10 | 2,269,900 | — | — |
| 2014-10-28 | $37.01 | $37.50 | 1,533,400 | — | — |
| 2014-10-27 | $36.57 | $37.05 | 2,511,400 | — | — |
| 2014-10-24 | $36.58 | $37.06 | 1,419,000 | — | — |
| 2014-10-23 | $36.11 | $36.59 | 2,925,800 | — | — |
| 2014-10-22 | $35.89 | $36.36 | 2,263,500 | — | — |
| 2014-10-21 | $36.09 | $36.57 | 4,772,800 | — | — |
| 2014-10-20 | $35.41 | $35.88 | 2,543,800 | — | — |
| 2014-10-17 | $35.37 | $35.84 | 3,438,500 | — | — |
| 2014-10-16 | $35.07 | $35.53 | 4,181,300 | — | — |
| 2014-10-15 | $35.26 | $35.72 | 7,155,800 | — | — |
| 2014-10-14 | $35.87 | $36.34 | 3,078,700 | — | — |
| 2014-10-13 | $35.57 | $36.04 | 6,676,400 | — | — |
| 2014-10-10 | $36.68 | $37.16 | 3,689,300 | — | — |
| 2014-10-09 | $37.02 | $37.51 | 4,336,700 | — | — |
| 2014-10-08 | $37.55 | $38.04 | 3,565,700 | — | — |
| 2014-10-07 | $36.71 | $37.19 | 8,116,900 | — | — |
| 2014-10-06 | $37.66 | $38.16 | 2,693,400 | — | — |
| 2014-10-03 | $37.67 | $38.17 | 5,948,500 | — | — |
| 2014-10-02 | $36.91 | $37.40 | 3,670,200 | — | — |
| 2014-10-01 | $36.45 | $36.93 | 5,508,300 | — | — |
| 2014-09-30 | $36.95 | $37.44 | 3,412,900 | — | — |
| 2014-09-29 | $36.79 | $37.27 | 2,075,600 | — | — |
| 2014-09-26 | $36.63 | $37.11 | 2,124,800 | — | — |
| 2014-09-25 | $36.30 | $36.78 | 2,062,000 | — | — |
| 2014-09-24 | $36.58 | $37.06 | 4,714,100 | — | — |
| 2014-09-23 | $35.88 | $36.35 | 4,421,800 | — | — |
| 2014-09-22 | $36.62 | $37.10 | 4,951,100 | — | — |
| 2014-09-19 | $37.20 | $37.69 | 6,105,100 | — | — |
| 2014-09-18 | $36.70 | $37.18 | 2,336,300 | — | — |
| 2014-09-17 | $36.65 | $37.13 | 2,525,600 | — | — |
| 2014-09-16 | $36.49 | $36.97 | 2,253,000 | — | — |
| 2014-09-15 | $36.27 | $36.75 | 2,164,600 | — | — |
| 2014-09-12 | $36.18 | $36.66 | 1,920,000 | — | — |
| 2014-09-11 | $36.27 | $36.75 | 1,768,900 | — | — |
| 2014-09-10 | $36.24 | $36.72 | 2,287,400 | — | — |
| 2014-09-09 | $36.18 | $36.66 | 2,832,500 | — | — |
| 2014-09-08 | $36.28 | $36.76 | 1,913,500 | — | — |
| 2014-09-05 | $36.04 | $36.51 | 1,602,900 | — | — |
| 2014-09-04 | $35.51 | $35.98 | 2,383,100 | — | — |
| 2014-09-03 | $35.76 | $36.23 | 4,220,600 | — | — |
| 2014-09-02 | $35.48 | $35.95 | 1,654,000 | — | — |
| 2014-08-29 | $35.44 | $35.91 | 1,190,900 | — | — |
| 2014-08-28 | $35.33 | $35.80 | 3,760,400 | — | — |
| 2014-08-27 | $35.34 | $35.81 | 2,746,100 | — | — |
| 2014-08-26 | $35.13 | $35.59 | 2,956,600 | — | — |
| 2014-08-25 | $34.90 | $35.36 | 2,417,200 | — | — |
| 2014-08-22 | $34.89 | $35.35 | 2,300,500 | — | — |
| 2014-08-21 | $34.89 | $35.35 | 2,041,800 | — | — |
| 2014-08-20 | $34.79 | $35.25 | 2,720,500 | — | — |
| 2014-08-19 | $34.52 | $34.97 | 2,922,500 | — | — |
| 2014-08-18 | $33.93 | $34.38 | 3,459,500 | — | — |
| 2014-08-15 | $33.69 | $34.06 | 3,843,000 | — | — |
| 2014-08-14 | $33.07 | $33.43 | 2,562,500 | — | — |
| 2014-08-13 | $32.87 | $33.23 | 3,729,200 | — | — |
| 2014-08-12 | $32.45 | $32.81 | 2,837,900 | — | — |
| 2014-08-11 | $32.60 | $32.96 | 2,282,500 | — | — |
| 2014-08-08 | $32.32 | $32.68 | 2,191,500 | — | — |
| 2014-08-07 | $31.79 | $32.14 | 3,747,800 | — | — |
| 2014-08-06 | $32.30 | $32.66 | 3,163,800 | — | — |
| 2014-08-05 | $32.21 | $32.56 | 5,933,100 | — | — |
| 2014-08-04 | $33.24 | $33.61 | 4,676,100 | — | — |
| 2014-08-01 | $32.74 | $33.10 | 5,381,100 | — | — |
| 2014-07-31 | $32.91 | $33.27 | 3,002,700 | — | — |
| 2014-07-30 | $33.14 | $33.50 | 1,800,600 | — | — |
| 2014-07-29 | $33.03 | $33.39 | 2,994,400 | — | — |
| 2014-07-28 | $32.86 | $33.22 | 1,627,800 | — | — |
| 2014-07-25 | $32.82 | $33.18 | 1,579,600 | — | — |
| 2014-07-24 | $32.89 | $33.25 | 2,007,900 | — | — |
| 2014-07-23 | $32.84 | $33.20 | 2,078,600 | — | — |
| 2014-07-22 | $32.87 | $33.23 | 2,590,600 | — | — |
| 2014-07-21 | $32.85 | $33.21 | 2,513,300 | — | — |
| 2014-07-18 | $32.69 | $33.05 | 3,261,000 | — | — |
| 2014-07-17 | $32.21 | $32.56 | 2,154,100 | — | — |
| 2014-07-16 | $32.63 | $32.99 | 1,768,100 | — | — |
| 2014-07-15 | $32.39 | $32.75 | 2,496,200 | — | — |
| 2014-07-14 | $32.73 | $33.09 | 1,900,200 | — | — |
| 2014-07-11 | $32.37 | $32.73 | 1,422,900 | — | — |
| 2014-07-10 | $32.52 | $32.88 | 2,003,800 | — | — |
| 2014-07-09 | $32.46 | $32.82 | 1,339,900 | — | — |
| 2014-07-08 | $32.48 | $32.84 | 1,846,200 | — | — |
| 2014-07-07 | $32.56 | $32.92 | 2,087,600 | — | — |
| 2014-07-03 | $32.91 | $33.27 | 1,370,200 | — | — |
| 2014-07-02 | $32.74 | $33.10 | 1,850,700 | — | — |
| 2014-07-01 | $32.51 | $32.87 | 2,263,500 | — | — |
| 2014-06-30 | $32.27 | $32.62 | 1,847,300 | — | — |
| 2014-06-27 | $32.38 | $32.74 | 1,435,000 | — | — |
| 2014-06-26 | $32.24 | $32.59 | 2,240,100 | — | — |
| 2014-06-25 | $32.37 | $32.73 | 2,751,400 | — | — |
| 2014-06-24 | $32.37 | $32.73 | 1,772,500 | — | — |
| 2014-06-23 | $32.64 | $33.00 | 2,513,600 | — | — |
| 2014-06-20 | $32.46 | $32.82 | 7,836,200 | — | — |
| 2014-06-19 | $32.55 | $32.91 | 4,062,900 | — | — |
| 2014-06-18 | $32.89 | $33.25 | 2,482,800 | — | — |
| 2014-06-17 | $32.81 | $33.17 | 4,407,200 | — | — |
| 2014-06-16 | $32.13 | $32.48 | 2,197,200 | — | — |
| 2014-06-13 | $32.12 | $32.47 | 1,904,500 | — | — |
| 2014-06-12 | $31.99 | $32.34 | 4,298,500 | — | — |
| 2014-06-11 | $32.13 | $32.48 | 3,600,700 | — | — |
| 2014-06-10 | $32.50 | $32.86 | 4,639,800 | — | — |
| 2014-06-09 | $32.01 | $32.36 | 3,189,400 | — | — |
| 2014-06-06 | $31.74 | $32.09 | 2,524,200 | — | — |
| 2014-06-05 | $31.61 | $31.96 | 2,784,700 | — | — |
| 2014-06-04 | $31.37 | $31.72 | 3,349,900 | — | — |
| 2014-06-03 | $31.25 | $31.59 | 3,323,000 | — | — |
| 2014-06-02 | $30.92 | $31.26 | 3,561,300 | — | — |
| 2014-05-30 | $30.70 | $31.04 | 3,076,700 | — | — |
| 2014-05-29 | $30.72 | $31.06 | 2,610,800 | — | — |
| 2014-05-28 | $30.48 | $30.82 | 5,791,000 | — | — |
| 2014-05-27 | $30.70 | $31.04 | 2,395,700 | — | — |
| 2014-05-23 | $30.53 | $30.87 | 4,085,500 | — | — |
| 2014-05-22 | $30.33 | $30.66 | 4,522,700 | — | — |
| 2014-05-21 | $30.42 | $30.75 | 2,421,900 | — | — |
| 2014-05-20 | $30.28 | $30.61 | 2,538,700 | — | — |
| 2014-05-19 | $30.46 | $30.80 | 3,671,100 | — | — |
| 2014-05-16 | $30.60 | $30.94 | 3,058,700 | — | — |
| 2014-05-15 | $30.46 | $30.80 | 3,104,500 | — | — |
| 2014-05-14 | $30.64 | $30.98 | 2,253,600 | — | — |
| 2014-05-13 | $30.73 | $31.07 | 1,932,200 | — | — |
| 2014-05-12 | $30.81 | $31.15 | 1,971,000 | — | — |
| 2014-05-09 | $30.54 | $30.88 | 3,339,700 | — | — |
| 2014-05-08 | $30.48 | $30.82 | 2,687,200 | — | — |
| 2014-05-07 | $30.65 | $30.99 | 6,810,600 | — | — |
| 2014-05-06 | $30.89 | $31.23 | 6,532,400 | — | — |
| 2014-05-05 | $30.53 | $30.87 | 4,425,200 | — | — |
| 2014-05-02 | $30.64 | $30.98 | 3,042,100 | — | — |
| 2014-05-01 | $30.31 | $30.64 | 3,207,000 | — | — |
| 2014-04-30 | $30.26 | $30.59 | 4,116,100 | — | — |
| 2014-04-29 | $30.53 | $30.87 | 2,531,700 | — | — |
| 2014-04-28 | $30.40 | $30.73 | 3,704,400 | — | — |
| 2014-04-25 | $30.16 | $30.49 | 4,857,700 | — | — |
| 2014-04-24 | $29.89 | $30.22 | 4,412,100 | — | — |
| 2014-04-23 | $29.39 | $29.64 | 3,803,300 | — | — |
| 2014-04-22 | $29.89 | $30.14 | 8,353,800 | — | — |
| 2014-04-21 | $29.03 | $29.28 | 4,437,500 | — | — |
| 2014-04-17 | $28.60 | $28.84 | 3,425,800 | — | — |
| 2014-04-16 | $28.53 | $28.77 | 4,220,000 | — | — |
| 2014-04-15 | $28.55 | $28.79 | 3,231,600 | — | — |
| 2014-04-14 | $28.48 | $28.72 | 2,559,900 | — | — |
| 2014-04-11 | $28.40 | $28.64 | 3,185,500 | — | — |
| 2014-04-10 | $28.86 | $29.11 | 5,372,600 | — | — |
| 2014-04-09 | $29.06 | $29.31 | 3,631,300 | — | — |
| 2014-04-08 | $29.15 | $29.40 | 4,744,600 | — | — |
| 2014-04-07 | $29.00 | $29.25 | 4,073,700 | — | — |
| 2014-04-04 | $29.32 | $29.57 | 4,963,400 | — | — |
| 2014-04-03 | $29.62 | $29.87 | 2,896,500 | — | — |
| 2014-04-02 | $29.62 | $29.87 | 2,341,200 | — | — |
| 2014-04-01 | $29.35 | $29.60 | 3,658,000 | — | — |
| 2014-03-31 | $28.94 | $29.19 | 8,689,200 | — | — |
| 2014-03-28 | $29.01 | $29.26 | 6,398,900 | — | — |
| 2014-03-27 | $29.30 | $29.55 | 2,984,200 | — | — |
| 2014-03-26 | $29.21 | $29.46 | 3,914,800 | — | — |
| 2014-03-25 | $29.26 | $29.51 | 3,182,000 | — | — |
| 2014-03-24 | $29.14 | $29.39 | 4,632,800 | — | — |
| 2014-03-21 | $29.26 | $29.51 | 9,668,600 | — | — |
| 2014-03-20 | $30.09 | $30.35 | 3,672,400 | — | — |
| 2014-03-19 | $29.91 | $30.16 | 5,692,400 | — | — |
| 2014-03-18 | $29.28 | $29.53 | 5,453,400 | — | — |
| 2014-03-17 | $29.38 | $29.63 | 3,837,100 | — | — |
| 2014-03-14 | $29.42 | $29.67 | 4,021,900 | — | — |
| 2014-03-13 | $29.25 | $29.50 | 4,090,900 | — | — |
| 2014-03-12 | $29.70 | $29.95 | 4,363,300 | — | — |
| 2014-03-11 | $30.28 | $30.54 | 2,641,400 | — | — |
| 2014-03-10 | $30.35 | $30.61 | 3,902,900 | — | — |
| 2014-03-07 | $30.58 | $30.84 | 4,421,500 | — | — |
| 2014-03-06 | $30.78 | $31.04 | 3,617,500 | — | — |
| 2014-03-05 | $30.72 | $30.98 | 4,399,200 | — | — |
| 2014-03-04 | $30.89 | $31.15 | 5,501,800 | — | — |
| 2014-03-03 | $30.99 | $31.25 | 3,534,700 | — | — |
| 2014-02-28 | $31.02 | $31.28 | 5,186,800 | — | — |
| 2014-02-27 | $30.72 | $30.98 | 3,778,000 | — | — |
| 2014-02-26 | $30.40 | $30.66 | 3,647,400 | — | — |
| 2014-02-25 | $30.13 | $30.39 | 4,412,600 | — | — |
| 2014-02-24 | $29.70 | $29.95 | 3,105,500 | — | — |
| 2014-02-21 | $29.61 | $29.86 | 3,235,700 | — | — |
| 2014-02-20 | $29.97 | $30.23 | 4,699,300 | — | — |
| 2014-02-19 | $29.75 | $30.00 | 6,169,900 | — | — |
| 2014-02-18 | $30.27 | $30.53 | 6,087,800 | — | — |
| 2014-02-14 | $29.88 | $30.13 | 5,571,100 | — | — |
| 2014-02-13 | $29.67 | $29.92 | 7,891,600 | — | — |
| 2014-02-12 | $30.00 | $30.26 | 14,394,200 | — | — |
| 2014-02-11 | $29.13 | $29.38 | 29,137,200 | — | — |
| 2014-02-10 | $31.14 | $31.41 | 6,339,700 | — | — |
| 2014-02-07 | $30.70 | $30.96 | 4,130,100 | — | — |
| 2014-02-06 | $30.05 | $30.31 | 3,327,100 | — | — |
| 2014-02-05 | $30.13 | $30.39 | 3,758,700 | — | — |
| 2014-02-04 | $30.23 | $30.49 | 3,657,300 | — | — |
| 2014-02-03 | $30.37 | $30.63 | 6,569,400 | — | — |
| 2014-01-31 | $30.36 | $30.62 | 5,302,200 | — | — |
| 2014-01-30 | $30.67 | $30.93 | 4,700,400 | — | — |
| 2014-01-29 | $30.78 | $31.04 | 3,152,000 | — | — |
| 2014-01-28 | $31.44 | $31.71 | 4,203,400 | — | — |
| 2014-01-27 | $31.36 | $31.55 | 6,934,000 | — | — |
| 2014-01-24 | $31.46 | $31.66 | 4,520,900 | — | — |
| 2014-01-23 | $31.74 | $31.94 | 3,263,800 | — | — |
| 2014-01-22 | $31.46 | $31.66 | 5,693,600 | — | — |
| 2014-01-21 | $31.27 | $31.46 | 5,681,900 | — | — |
| 2014-01-17 | $31.73 | $31.93 | 2,502,500 | — | — |
| 2014-01-16 | $32.00 | $32.20 | 1,960,400 | — | — |
| 2014-01-15 | $31.81 | $32.01 | 2,916,300 | — | — |
| 2014-01-14 | $31.85 | $32.05 | 2,334,500 | — | — |
| 2014-01-13 | $31.78 | $31.98 | 4,042,800 | — | — |
| 2014-01-10 | $32.54 | $32.74 | 2,999,900 | — | — |
| 2014-01-09 | $31.96 | $32.16 | 2,303,300 | — | — |
| 2014-01-08 | $31.74 | $31.94 | 3,965,900 | — | — |
| 2014-01-07 | $32.10 | $32.30 | 2,338,200 | — | — |
| 2014-01-06 | $31.98 | $32.18 | 2,763,200 | — | — |
| 2014-01-03 | $32.05 | $32.25 | 2,524,900 | — | — |
| 2014-01-02 | $32.36 | $32.56 | 2,576,100 | — | — |