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
- 1980-03-17 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 | $35.11 | $59.68 | 390,100 | — | — |
| 2014-12-30 | $35.32 | $60.04 | 167,900 | — | — |
| 2014-12-29 | $35.38 | $60.14 | 270,500 | — | — |
| 2014-12-26 | $35.40 | $60.18 | 162,500 | — | — |
| 2014-12-24 | $35.31 | $60.02 | 153,400 | — | — |
| 2014-12-23 | $35.30 | $60.01 | 556,900 | — | — |
| 2014-12-22 | $35.10 | $59.67 | 205,400 | — | — |
| 2014-12-19 | $34.74 | $59.05 | 679,800 | — | — |
| 2014-12-18 | $34.55 | $58.73 | 280,100 | — | — |
| 2014-12-17 | $34.13 | $58.02 | 358,600 | — | — |
| 2014-12-16 | $33.22 | $56.47 | 399,100 | — | — |
| 2014-12-15 | $33.26 | $56.54 | 320,300 | — | — |
| 2014-12-12 | $33.48 | $56.91 | 349,700 | — | — |
| 2014-12-11 | $34.10 | $57.97 | 231,000 | — | — |
| 2014-12-10 | $34.07 | $57.49 | 362,500 | — | — |
| 2014-12-09 | $34.98 | $59.02 | 496,600 | — | — |
| 2014-12-08 | $34.90 | $58.89 | 503,600 | — | — |
| 2014-12-05 | $35.37 | $59.68 | 647,100 | — | — |
| 2014-12-04 | $34.99 | $59.04 | 456,100 | — | — |
| 2014-12-03 | $34.89 | $58.87 | 394,700 | — | — |
| 2014-12-02 | $34.71 | $58.57 | 362,900 | — | — |
| 2014-12-01 | $34.63 | $58.43 | 518,200 | — | — |
| 2014-11-28 | $34.21 | $57.73 | 411,000 | — | — |
| 2014-11-26 | $34.18 | $57.67 | 290,200 | — | — |
| 2014-11-25 | $34.11 | $57.56 | 291,000 | — | — |
| 2014-11-24 | $34.03 | $57.42 | 378,900 | — | — |
| 2014-11-21 | $33.32 | $56.22 | 505,700 | — | — |
| 2014-11-20 | $33.20 | $56.02 | 481,800 | — | — |
| 2014-11-19 | $33.03 | $55.73 | 410,700 | — | — |
| 2014-11-18 | $33.30 | $56.19 | 512,200 | — | — |
| 2014-11-17 | $33.37 | $56.31 | 548,100 | — | — |
| 2014-11-14 | $33.74 | $56.93 | 589,300 | — | — |
| 2014-11-13 | $34.01 | $57.39 | 274,400 | — | — |
| 2014-11-12 | $33.97 | $57.32 | 337,900 | — | — |
| 2014-11-11 | $33.92 | $57.24 | 291,700 | — | — |
| 2014-11-10 | $33.88 | $57.17 | 501,300 | — | — |
| 2014-11-07 | $33.95 | $57.29 | 390,800 | — | — |
| 2014-11-06 | $34.22 | $57.74 | 288,200 | — | — |
| 2014-11-05 | $33.70 | $56.86 | 328,700 | — | — |
| 2014-11-04 | $33.58 | $56.66 | 400,800 | — | — |
| 2014-11-03 | $33.12 | $55.89 | 596,300 | — | — |
| 2014-10-31 | $33.32 | $56.22 | 852,800 | — | — |
| 2014-10-30 | $33.05 | $55.77 | 701,400 | — | — |
| 2014-10-29 | $32.58 | $54.98 | 1,031,600 | — | — |
| 2014-10-28 | $33.02 | $55.72 | 1,147,000 | — | — |
| 2014-10-27 | $33.78 | $57.00 | 663,000 | — | — |
| 2014-10-24 | $33.74 | $56.93 | 528,700 | — | — |
| 2014-10-23 | $33.58 | $56.66 | 691,800 | — | — |
| 2014-10-22 | $33.37 | $56.31 | 521,300 | — | — |
| 2014-10-21 | $33.42 | $56.39 | 536,300 | — | — |
| 2014-10-20 | $32.32 | $54.54 | 446,600 | — | — |
| 2014-10-17 | $31.72 | $53.52 | 683,200 | — | — |
| 2014-10-16 | $32.24 | $54.40 | 570,800 | — | — |
| 2014-10-15 | $32.18 | $54.30 | 710,800 | — | — |
| 2014-10-14 | $32.41 | $54.69 | 492,600 | — | — |
| 2014-10-13 | $32.29 | $54.49 | 437,700 | — | — |
| 2014-10-10 | $32.02 | $54.03 | 398,000 | — | — |
| 2014-10-09 | $32.05 | $54.08 | 741,700 | — | — |
| 2014-10-08 | $32.85 | $55.43 | 534,600 | — | — |
| 2014-10-07 | $31.95 | $53.91 | 682,200 | — | — |
| 2014-10-06 | $32.35 | $54.59 | 368,800 | — | — |
| 2014-10-03 | $32.56 | $54.94 | 363,700 | — | — |
| 2014-10-02 | $32.46 | $54.77 | 379,100 | — | — |
| 2014-10-01 | $32.23 | $54.38 | 628,400 | — | — |
| 2014-09-30 | $32.74 | $55.25 | 472,500 | — | — |
| 2014-09-29 | $33.06 | $55.79 | 264,200 | — | — |
| 2014-09-26 | $33.06 | $55.79 | 288,600 | — | — |
| 2014-09-25 | $32.92 | $55.55 | 419,900 | — | — |
| 2014-09-24 | $33.38 | $56.32 | 478,900 | — | — |
| 2014-09-23 | $33.04 | $55.75 | 478,900 | — | — |
| 2014-09-22 | $33.44 | $56.43 | 591,800 | — | — |
| 2014-09-19 | $34.22 | $57.74 | 678,400 | — | — |
| 2014-09-18 | $34.70 | $58.55 | 364,000 | — | — |
| 2014-09-17 | $34.43 | $58.10 | 394,000 | — | — |
| 2014-09-16 | $34.44 | $58.11 | 539,500 | — | — |
| 2014-09-15 | $34.37 | $58.00 | 537,900 | — | — |
| 2014-09-12 | $34.47 | $58.16 | 575,900 | — | — |
| 2014-09-11 | $34.58 | $58.35 | 495,100 | — | — |
| 2014-09-10 | $34.71 | $58.15 | 391,200 | — | — |
| 2014-09-09 | $34.60 | $57.96 | 502,300 | — | — |
| 2014-09-08 | $34.45 | $57.71 | 379,700 | — | — |
| 2014-09-05 | $34.36 | $57.56 | 161,100 | — | — |
| 2014-09-04 | $34.28 | $57.43 | 239,800 | — | — |
| 2014-09-03 | $34.09 | $57.11 | 527,200 | — | — |
| 2014-09-02 | $34.25 | $57.38 | 494,100 | — | — |
| 2014-08-29 | $34.40 | $57.63 | 232,000 | — | — |
| 2014-08-28 | $34.27 | $57.41 | 257,600 | — | — |
| 2014-08-27 | $34.60 | $57.96 | 349,900 | — | — |
| 2014-08-26 | $34.38 | $57.59 | 356,500 | — | — |
| 2014-08-25 | $34.39 | $57.61 | 300,900 | — | — |
| 2014-08-22 | $34.40 | $57.63 | 378,400 | — | — |
| 2014-08-21 | $34.37 | $57.58 | 286,300 | — | — |
| 2014-08-20 | $34.16 | $57.23 | 256,600 | — | — |
| 2014-08-19 | $34.16 | $57.23 | 291,100 | — | — |
| 2014-08-18 | $33.82 | $56.66 | 235,300 | — | — |
| 2014-08-15 | $33.48 | $56.09 | 377,900 | — | — |
| 2014-08-14 | $33.66 | $56.39 | 192,400 | — | — |
| 2014-08-13 | $33.38 | $55.92 | 264,100 | — | — |
| 2014-08-12 | $33.23 | $55.67 | 290,400 | — | — |
| 2014-08-11 | $33.30 | $55.79 | 375,400 | — | — |
| 2014-08-08 | $33.25 | $55.70 | 306,400 | — | — |
| 2014-08-07 | $33.31 | $55.80 | 764,200 | — | — |
| 2014-08-06 | $33.11 | $55.47 | 386,100 | — | — |
| 2014-08-05 | $33.00 | $55.28 | 1,017,300 | — | — |
| 2014-08-04 | $32.66 | $54.71 | 845,600 | — | — |
| 2014-08-01 | $32.55 | $54.53 | 700,600 | — | — |
| 2014-07-31 | $33.09 | $55.43 | 729,700 | — | — |
| 2014-07-30 | $33.65 | $56.37 | 613,400 | — | — |
| 2014-07-29 | $33.52 | $56.15 | 2,607,500 | — | — |
| 2014-07-28 | $34.96 | $58.57 | 482,100 | — | — |
| 2014-07-25 | $34.44 | $57.70 | 277,400 | — | — |
| 2014-07-24 | $34.47 | $57.75 | 269,100 | — | — |
| 2014-07-23 | $34.81 | $58.31 | 246,700 | — | — |
| 2014-07-22 | $34.67 | $58.08 | 311,600 | — | — |
| 2014-07-21 | $34.36 | $57.56 | 275,400 | — | — |
| 2014-07-18 | $34.78 | $58.26 | 478,300 | — | — |
| 2014-07-17 | $34.39 | $57.61 | 693,900 | — | — |
| 2014-07-16 | $34.39 | $57.61 | 459,800 | — | — |
| 2014-07-15 | $34.16 | $57.23 | 312,000 | — | — |
| 2014-07-14 | $34.02 | $56.99 | 246,600 | — | — |
| 2014-07-11 | $33.95 | $56.87 | 342,400 | — | — |
| 2014-07-10 | $34.17 | $57.24 | 311,800 | — | — |
| 2014-07-09 | $34.44 | $57.70 | 303,500 | — | — |
| 2014-07-08 | $34.92 | $58.50 | 532,100 | — | — |
| 2014-07-07 | $34.86 | $58.40 | 399,000 | — | — |
| 2014-07-03 | $34.92 | $58.50 | 145,000 | — | — |
| 2014-07-02 | $34.51 | $57.81 | 527,400 | — | — |
| 2014-07-01 | $35.01 | $58.65 | 855,900 | — | — |
| 2014-06-30 | $33.98 | $56.92 | 743,800 | — | — |
| 2014-06-27 | $34.59 | $57.95 | 885,900 | — | — |
| 2014-06-26 | $35.08 | $58.77 | 569,000 | — | — |
| 2014-06-25 | $35.38 | $59.27 | 337,800 | — | — |
| 2014-06-24 | $34.85 | $58.38 | 357,500 | — | — |
| 2014-06-23 | $34.84 | $58.37 | 208,800 | — | — |
| 2014-06-20 | $35.06 | $58.73 | 884,000 | — | — |
| 2014-06-19 | $34.90 | $58.47 | 324,400 | — | — |
| 2014-06-18 | $34.99 | $58.62 | 448,900 | — | — |
| 2014-06-17 | $34.48 | $57.76 | 310,400 | — | — |
| 2014-06-16 | $34.15 | $57.21 | 342,400 | — | — |
| 2014-06-13 | $34.21 | $57.31 | 290,700 | — | — |
| 2014-06-12 | $34.19 | $57.28 | 310,500 | — | — |
| 2014-06-11 | $34.75 | $57.80 | 287,000 | — | — |
| 2014-06-10 | $35.43 | $58.93 | 292,800 | — | — |
| 2014-06-09 | $35.40 | $58.88 | 773,100 | — | — |
| 2014-06-06 | $35.31 | $58.73 | 412,600 | — | — |
| 2014-06-05 | $34.84 | $57.95 | 352,800 | — | — |
| 2014-06-04 | $34.52 | $57.41 | 247,500 | — | — |
| 2014-06-03 | $34.52 | $57.41 | 465,300 | — | — |
| 2014-06-02 | $34.53 | $57.43 | 321,800 | — | — |
| 2014-05-30 | $34.68 | $57.68 | 509,500 | — | — |
| 2014-05-29 | $34.27 | $57.00 | 312,200 | — | — |
| 2014-05-28 | $34.13 | $56.76 | 299,200 | — | — |
| 2014-05-27 | $34.11 | $56.73 | 310,000 | — | — |
| 2014-05-23 | $33.67 | $56.00 | 325,700 | — | — |
| 2014-05-22 | $33.49 | $55.70 | 395,400 | — | — |
| 2014-05-21 | $33.32 | $55.42 | 481,200 | — | — |
| 2014-05-20 | $32.83 | $54.60 | 742,300 | — | — |
| 2014-05-19 | $32.85 | $54.64 | 848,800 | — | — |
| 2014-05-16 | $32.69 | $54.37 | 920,000 | — | — |
| 2014-05-15 | $32.92 | $54.75 | 508,400 | — | — |
| 2014-05-14 | $33.11 | $55.07 | 395,900 | — | — |
| 2014-05-13 | $33.66 | $55.98 | 501,300 | — | — |
| 2014-05-12 | $33.51 | $55.73 | 573,000 | — | — |
| 2014-05-09 | $33.34 | $55.45 | 531,500 | — | — |
| 2014-05-08 | $32.59 | $54.20 | 629,800 | — | — |
| 2014-05-07 | $32.41 | $53.90 | 562,000 | — | — |
| 2014-05-06 | $32.62 | $54.25 | 853,500 | — | — |
| 2014-05-05 | $32.63 | $54.27 | 996,300 | — | — |
| 2014-05-02 | $32.22 | $53.59 | 1,010,600 | — | — |
| 2014-05-01 | $33.18 | $55.18 | 752,100 | — | — |
| 2014-04-30 | $33.54 | $55.78 | 504,000 | — | — |
| 2014-04-29 | $34.08 | $56.68 | 673,400 | — | — |
| 2014-04-28 | $35.41 | $58.89 | 468,100 | — | — |
| 2014-04-25 | $34.93 | $58.09 | 521,800 | — | — |
| 2014-04-24 | $35.22 | $58.58 | 397,000 | — | — |
| 2014-04-23 | $35.51 | $59.06 | 545,200 | — | — |
| 2014-04-22 | $35.19 | $58.53 | 556,700 | — | — |
| 2014-04-21 | $34.50 | $57.38 | 145,900 | — | — |
| 2014-04-17 | $34.51 | $57.40 | 395,900 | — | — |
| 2014-04-16 | $34.34 | $57.11 | 258,500 | — | — |
| 2014-04-15 | $34.40 | $57.21 | 387,600 | — | — |
| 2014-04-14 | $34.24 | $56.95 | 510,800 | — | — |
| 2014-04-11 | $33.78 | $56.18 | 381,000 | — | — |
| 2014-04-10 | $34.51 | $57.40 | 562,300 | — | — |
| 2014-04-09 | $34.94 | $58.11 | 293,500 | — | — |
| 2014-04-08 | $34.79 | $57.86 | 352,300 | — | — |
| 2014-04-07 | $34.69 | $57.70 | 378,000 | — | — |
| 2014-04-04 | $35.10 | $58.38 | 407,500 | — | — |
| 2014-04-03 | $35.59 | $59.19 | 330,800 | — | — |
| 2014-04-02 | $35.37 | $58.83 | 483,500 | — | — |
| 2014-04-01 | $35.69 | $59.36 | 535,800 | — | — |
| 2014-03-31 | $35.03 | $58.26 | 518,500 | — | — |
| 2014-03-28 | $34.54 | $57.45 | 463,100 | — | — |
| 2014-03-27 | $33.95 | $56.47 | 386,400 | — | — |
| 2014-03-26 | $34.01 | $56.56 | 362,500 | — | — |
| 2014-03-25 | $34.19 | $56.86 | 385,800 | — | — |
| 2014-03-24 | $34.18 | $56.85 | 445,500 | — | — |
| 2014-03-21 | $34.70 | $57.71 | 702,300 | — | — |
| 2014-03-20 | $35.00 | $58.21 | 198,200 | — | — |
| 2014-03-19 | $35.04 | $58.28 | 247,500 | — | — |
| 2014-03-18 | $35.35 | $58.79 | 270,000 | — | — |
| 2014-03-17 | $35.22 | $58.58 | 248,300 | — | — |
| 2014-03-14 | $35.12 | $58.41 | 613,900 | — | — |
| 2014-03-13 | $35.01 | $58.23 | 723,900 | — | — |
| 2014-03-12 | $35.28 | $58.26 | 435,800 | — | — |
| 2014-03-11 | $35.21 | $58.15 | 380,000 | — | — |
| 2014-03-10 | $35.37 | $58.41 | 626,200 | — | — |
| 2014-03-07 | $35.23 | $58.18 | 257,700 | — | — |
| 2014-03-06 | $35.15 | $58.05 | 245,700 | — | — |
| 2014-03-05 | $35.18 | $58.10 | 424,000 | — | — |
| 2014-03-04 | $35.62 | $58.82 | 1,662,500 | — | — |
| 2014-03-03 | $34.42 | $56.84 | 886,100 | — | — |
| 2014-02-28 | $34.72 | $57.34 | 476,600 | — | — |
| 2014-02-27 | $34.75 | $57.39 | 335,800 | — | — |
| 2014-02-26 | $34.61 | $57.15 | 479,100 | — | — |
| 2014-02-25 | $34.62 | $57.17 | 481,100 | — | — |
| 2014-02-24 | $34.98 | $57.77 | 467,800 | — | — |
| 2014-02-21 | $34.99 | $57.78 | 388,800 | — | — |
| 2014-02-20 | $34.95 | $57.72 | 463,400 | — | — |
| 2014-02-19 | $34.40 | $56.81 | 640,200 | — | — |
| 2014-02-18 | $35.44 | $58.53 | 698,900 | — | — |
| 2014-02-14 | $35.30 | $58.29 | 378,700 | — | — |
| 2014-02-13 | $35.45 | $58.54 | 374,100 | — | — |
| 2014-02-12 | $35.23 | $58.18 | 532,300 | — | — |
| 2014-02-11 | $35.35 | $58.38 | 604,200 | — | — |
| 2014-02-10 | $34.47 | $56.92 | 797,800 | — | — |
| 2014-02-07 | $34.06 | $56.25 | 648,000 | — | — |
| 2014-02-06 | $33.58 | $55.45 | 693,100 | — | — |
| 2014-02-05 | $33.26 | $54.93 | 619,900 | — | — |
| 2014-02-04 | $33.61 | $55.50 | 780,100 | — | — |
| 2014-02-03 | $33.85 | $55.90 | 948,900 | — | — |
| 2014-01-31 | $34.64 | $57.20 | 376,600 | — | — |
| 2014-01-30 | $35.15 | $58.05 | 285,200 | — | — |
| 2014-01-29 | $34.71 | $57.32 | 288,600 | — | — |
| 2014-01-28 | $35.16 | $58.06 | 401,300 | — | — |
| 2014-01-27 | $35.10 | $57.96 | 351,400 | — | — |
| 2014-01-24 | $35.37 | $58.41 | 685,500 | — | — |
| 2014-01-23 | $35.89 | $59.27 | 547,700 | — | — |
| 2014-01-22 | $36.75 | $60.69 | 383,900 | — | — |
| 2014-01-21 | $36.90 | $60.94 | 449,800 | — | — |
| 2014-01-17 | $36.75 | $60.69 | 361,000 | — | — |
| 2014-01-16 | $37.23 | $61.48 | 314,300 | — | — |
| 2014-01-15 | $37.22 | $61.46 | 295,500 | — | — |
| 2014-01-14 | $37.09 | $61.25 | 290,100 | — | — |
| 2014-01-13 | $36.88 | $60.90 | 316,900 | — | — |
| 2014-01-10 | $37.49 | $61.91 | 301,500 | — | — |
| 2014-01-09 | $37.36 | $61.70 | 513,900 | — | — |
| 2014-01-08 | $37.05 | $61.18 | 422,200 | — | — |
| 2014-01-07 | $36.73 | $60.66 | 511,200 | — | — |
| 2014-01-06 | $36.01 | $59.47 | 668,500 | — | — |
| 2014-01-03 | $35.96 | $59.38 | 440,600 | — | — |
| 2014-01-02 | $36.20 | $59.78 | 360,500 | — | — |