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
- 2012-10-10 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 | $50.72 | $50.72 | 1,070,300 | — | — |
| 2014-12-30 | $52.40 | $52.40 | 1,461,700 | — | — |
| 2014-12-29 | $54.04 | $54.04 | 2,476,500 | — | — |
| 2014-12-26 | $55.94 | $55.94 | 2,775,000 | — | — |
| 2014-12-24 | $52.05 | $52.05 | 594,700 | — | — |
| 2014-12-23 | $51.33 | $51.33 | 1,758,100 | — | — |
| 2014-12-22 | $50.79 | $50.79 | 2,191,200 | — | — |
| 2014-12-19 | $47.85 | $47.85 | 1,881,500 | — | — |
| 2014-12-18 | $48.56 | $48.56 | 2,490,800 | — | — |
| 2014-12-17 | $46.72 | $46.72 | 1,905,100 | — | — |
| 2014-12-16 | $45.78 | $45.78 | 2,030,000 | — | — |
| 2014-12-15 | $46.13 | $46.13 | 2,021,300 | — | — |
| 2014-12-12 | $46.33 | $46.33 | 2,106,100 | — | — |
| 2014-12-11 | $47.97 | $47.97 | 3,447,300 | — | — |
| 2014-12-10 | $51.12 | $51.12 | 1,677,900 | — | — |
| 2014-12-09 | $52.51 | $52.51 | 3,085,600 | — | — |
| 2014-12-08 | $51.04 | $51.04 | 3,318,100 | — | — |
| 2014-12-05 | $54.69 | $54.69 | 5,055,100 | — | — |
| 2014-12-04 | $55.63 | $55.63 | 3,507,100 | — | — |
| 2014-12-03 | $56.23 | $56.23 | 2,714,300 | — | — |
| 2014-12-02 | $53.10 | $53.10 | 1,851,700 | — | — |
| 2014-12-01 | $50.69 | $50.69 | 3,243,000 | — | — |
| 2014-11-28 | $55.00 | $55.00 | 1,674,200 | — | — |
| 2014-11-26 | $54.85 | $54.85 | 2,403,600 | — | — |
| 2014-11-25 | $51.19 | $51.19 | 892,100 | — | — |
| 2014-11-24 | $51.51 | $51.51 | 1,046,400 | — | — |
| 2014-11-21 | $49.63 | $49.63 | 1,019,900 | — | — |
| 2014-11-20 | $50.60 | $50.60 | 1,348,200 | — | — |
| 2014-11-19 | $49.71 | $49.71 | 2,205,500 | — | — |
| 2014-11-18 | $49.67 | $49.67 | 3,727,200 | — | — |
| 2014-11-17 | $48.78 | $48.78 | 1,332,100 | — | — |
| 2014-11-14 | $47.84 | $47.84 | 1,015,500 | — | — |
| 2014-11-13 | $47.74 | $47.74 | 1,354,500 | — | — |
| 2014-11-12 | $49.39 | $49.39 | 1,167,100 | — | — |
| 2014-11-11 | $49.19 | $49.19 | 1,307,100 | — | — |
| 2014-11-10 | $49.21 | $49.21 | 1,967,000 | — | — |
| 2014-11-07 | $47.14 | $47.14 | 1,620,400 | — | — |
| 2014-11-06 | $46.01 | $46.01 | 1,238,100 | — | — |
| 2014-11-05 | $44.71 | $44.71 | 1,141,000 | — | — |
| 2014-11-04 | $45.48 | $45.48 | 1,844,200 | — | — |
| 2014-11-03 | $47.56 | $47.56 | 3,008,900 | — | — |
| 2014-10-31 | $44.29 | $44.29 | 2,906,600 | — | — |
| 2014-10-30 | $41.80 | $41.80 | 1,117,300 | — | — |
| 2014-10-29 | $42.35 | $42.35 | 1,376,800 | — | — |
| 2014-10-28 | $41.44 | $41.44 | 1,309,200 | — | — |
| 2014-10-27 | $39.53 | $39.53 | 1,597,200 | — | — |
| 2014-10-24 | $41.20 | $41.20 | 946,400 | — | — |
| 2014-10-23 | $41.38 | $41.38 | 1,396,000 | — | — |
| 2014-10-22 | $40.59 | $40.59 | 1,376,400 | — | — |
| 2014-10-21 | $41.46 | $41.46 | 1,524,000 | — | — |
| 2014-10-20 | $39.18 | $39.18 | 1,007,900 | — | — |
| 2014-10-17 | $38.44 | $38.44 | 1,353,900 | — | — |
| 2014-10-16 | $38.76 | $38.76 | 1,597,800 | — | — |
| 2014-10-15 | $38.60 | $38.60 | 2,595,200 | — | — |
| 2014-10-14 | $35.66 | $35.66 | 1,525,800 | — | — |
| 2014-10-13 | $35.24 | $35.24 | 2,943,600 | — | — |
| 2014-10-10 | $36.42 | $36.42 | 5,150,700 | — | — |
| 2014-10-09 | $41.88 | $41.88 | 1,493,100 | — | — |
| 2014-10-08 | $43.78 | $43.78 | 1,705,800 | — | — |
| 2014-10-07 | $41.79 | $41.79 | 2,056,200 | — | — |
| 2014-10-06 | $43.75 | $43.75 | 2,693,400 | — | — |
| 2014-10-03 | $42.05 | $42.05 | 1,833,100 | — | — |
| 2014-10-02 | $42.10 | $42.10 | 3,406,900 | — | — |
| 2014-10-01 | $41.51 | $41.51 | 3,010,500 | — | — |
| 2014-09-30 | $43.67 | $43.67 | 4,558,700 | — | — |
| 2014-09-29 | $44.47 | $44.47 | 4,074,800 | — | — |
| 2014-09-26 | $41.79 | $41.79 | 2,229,700 | — | — |
| 2014-09-25 | $39.73 | $39.73 | 1,499,100 | — | — |
| 2014-09-24 | $41.10 | $41.10 | 2,003,500 | — | — |
| 2014-09-23 | $40.98 | $40.98 | 2,998,100 | — | — |
| 2014-09-22 | $39.59 | $39.59 | 1,532,900 | — | — |
| 2014-09-19 | $38.75 | $38.75 | 2,931,100 | — | — |
| 2014-09-18 | $40.26 | $40.26 | 4,019,500 | — | — |
| 2014-09-17 | $37.55 | $37.55 | 1,288,400 | — | — |
| 2014-09-16 | $37.02 | $37.02 | 1,846,100 | — | — |
| 2014-09-15 | $34.42 | $34.42 | 2,293,800 | — | — |
| 2014-09-12 | $36.87 | $36.87 | 855,300 | — | — |
| 2014-09-11 | $37.50 | $37.50 | 1,141,000 | — | — |
| 2014-09-10 | $37.43 | $37.43 | 1,793,100 | — | — |
| 2014-09-09 | $37.69 | $37.69 | 2,491,300 | — | — |
| 2014-09-08 | $38.92 | $38.92 | 3,277,100 | — | — |
| 2014-09-05 | $36.90 | $36.90 | 6,960,400 | — | — |
| 2014-09-04 | $35.77 | $35.77 | 2,325,200 | — | — |
| 2014-09-03 | $35.72 | $35.72 | 2,173,800 | — | — |
| 2014-09-02 | $35.25 | $35.25 | 2,505,200 | — | — |
| 2014-08-29 | $34.25 | $34.25 | 1,371,700 | — | — |
| 2014-08-28 | $32.82 | $32.82 | 867,200 | — | — |
| 2014-08-27 | $33.12 | $33.12 | 575,400 | — | — |
| 2014-08-26 | $33.07 | $33.07 | 1,445,400 | — | — |
| 2014-08-25 | $33.07 | $33.07 | 1,296,700 | — | — |
| 2014-08-22 | $31.83 | $31.83 | 990,600 | — | — |
| 2014-08-21 | $30.98 | $30.98 | 772,600 | — | — |
| 2014-08-20 | $31.26 | $31.26 | 1,014,100 | — | — |
| 2014-08-19 | $30.77 | $30.77 | 822,200 | — | — |
| 2014-08-18 | $30.11 | $30.11 | 755,700 | — | — |
| 2014-08-15 | $29.14 | $29.14 | 1,242,300 | — | — |
| 2014-08-14 | $29.97 | $29.97 | 864,200 | — | — |
| 2014-08-13 | $29.67 | $29.67 | 848,600 | — | — |
| 2014-08-12 | $29.09 | $29.09 | 659,100 | — | — |
| 2014-08-11 | $29.40 | $29.40 | 596,400 | — | — |
| 2014-08-08 | $28.73 | $28.73 | 430,400 | — | — |
| 2014-08-07 | $28.65 | $28.65 | 486,800 | — | — |
| 2014-08-06 | $28.18 | $28.18 | 924,900 | — | — |
| 2014-08-05 | $28.31 | $28.31 | 470,400 | — | — |
| 2014-08-04 | $28.14 | $28.14 | 534,900 | — | — |
| 2014-08-01 | $28.67 | $28.67 | 872,700 | — | — |
| 2014-07-31 | $28.61 | $28.61 | 704,900 | — | — |
| 2014-07-30 | $29.65 | $29.65 | 718,700 | — | — |
| 2014-07-29 | $28.61 | $28.61 | 773,600 | — | — |
| 2014-07-28 | $28.50 | $28.50 | 1,118,300 | — | — |
| 2014-07-25 | $29.49 | $29.49 | 521,500 | — | — |
| 2014-07-24 | $30.27 | $30.27 | 599,500 | — | — |
| 2014-07-23 | $29.64 | $29.64 | 789,300 | — | — |
| 2014-07-22 | $29.95 | $29.95 | 597,400 | — | — |
| 2014-07-21 | $29.61 | $29.61 | 412,500 | — | — |
| 2014-07-18 | $30.01 | $30.01 | 543,300 | — | — |
| 2014-07-17 | $29.57 | $29.57 | 1,136,600 | — | — |
| 2014-07-16 | $30.23 | $30.23 | 365,300 | — | — |
| 2014-07-15 | $30.54 | $30.54 | 569,200 | — | — |
| 2014-07-14 | $31.20 | $31.20 | 444,300 | — | — |
| 2014-07-11 | $30.70 | $30.70 | 335,100 | — | — |
| 2014-07-10 | $30.83 | $30.83 | 723,200 | — | — |
| 2014-07-09 | $31.32 | $31.32 | 704,700 | — | — |
| 2014-07-08 | $30.55 | $30.55 | 1,274,100 | — | — |
| 2014-07-07 | $31.93 | $31.93 | 787,800 | — | — |
| 2014-07-03 | $32.64 | $32.64 | 937,200 | — | — |
| 2014-07-02 | $32.97 | $32.97 | 2,313,000 | — | — |
| 2014-07-01 | $31.53 | $31.53 | 1,780,900 | — | — |
| 2014-06-30 | $31.18 | $31.18 | 1,076,500 | — | — |
| 2014-06-27 | $31.11 | $31.11 | 2,366,700 | — | — |
| 2014-06-26 | $31.04 | $31.04 | 2,556,700 | — | — |
| 2014-06-25 | $32.30 | $32.30 | 2,815,400 | — | — |
| 2014-06-24 | $31.27 | $31.27 | 3,749,200 | — | — |
| 2014-06-23 | $30.44 | $30.44 | 1,103,000 | — | — |
| 2014-06-20 | $29.74 | $29.74 | 1,402,100 | — | — |
| 2014-06-19 | $29.21 | $29.21 | 828,800 | — | — |
| 2014-06-18 | $28.93 | $28.93 | 730,600 | — | — |
| 2014-06-17 | $28.91 | $28.91 | 1,136,300 | — | — |
| 2014-06-16 | $27.56 | $27.56 | 798,600 | — | — |
| 2014-06-13 | $26.80 | $26.80 | 391,500 | — | — |
| 2014-06-12 | $26.94 | $26.94 | 1,028,800 | — | — |
| 2014-06-11 | $26.79 | $26.79 | 849,600 | — | — |
| 2014-06-10 | $26.45 | $26.45 | 752,500 | — | — |
| 2014-06-09 | $26.72 | $26.72 | 691,000 | — | — |
| 2014-06-06 | $26.61 | $26.61 | 860,200 | — | — |
| 2014-06-05 | $25.80 | $25.80 | 945,800 | — | — |
| 2014-06-04 | $24.87 | $24.87 | 1,580,500 | — | — |
| 2014-06-03 | $24.65 | $24.65 | 1,704,200 | — | — |
| 2014-06-02 | $24.91 | $24.91 | 949,100 | — | — |
| 2014-05-30 | $25.94 | $25.94 | 602,800 | — | — |
| 2014-05-29 | $26.58 | $26.58 | 582,300 | — | — |
| 2014-05-28 | $26.68 | $26.68 | 583,800 | — | — |
| 2014-05-27 | $26.51 | $26.51 | 782,700 | — | — |
| 2014-05-23 | $25.90 | $25.90 | 582,300 | — | — |
| 2014-05-22 | $25.12 | $25.12 | 711,100 | — | — |
| 2014-05-21 | $24.17 | $24.17 | 591,100 | — | — |
| 2014-05-20 | $23.24 | $23.24 | 1,218,000 | — | — |
| 2014-05-19 | $24.78 | $24.78 | 747,300 | — | — |
| 2014-05-16 | $24.05 | $24.05 | 452,000 | — | — |
| 2014-05-15 | $23.68 | $23.68 | 473,600 | — | — |
| 2014-05-14 | $23.51 | $23.51 | 438,200 | — | — |
| 2014-05-13 | $23.81 | $23.81 | 834,000 | — | — |
| 2014-05-12 | $23.34 | $23.34 | 656,800 | — | — |
| 2014-05-09 | $22.49 | $22.49 | 548,100 | — | — |
| 2014-05-08 | $22.27 | $22.27 | 894,800 | — | — |
| 2014-05-07 | $22.87 | $22.87 | 1,028,100 | — | — |
| 2014-05-06 | $23.01 | $23.01 | 697,300 | — | — |
| 2014-05-05 | $23.81 | $23.81 | 2,010,900 | — | — |
| 2014-05-02 | $24.74 | $24.74 | 478,100 | — | — |
| 2014-05-01 | $24.83 | $24.83 | 793,500 | — | — |
| 2014-04-30 | $24.85 | $24.85 | 938,700 | — | — |
| 2014-04-29 | $25.46 | $25.46 | 553,800 | — | — |
| 2014-04-28 | $25.28 | $25.28 | 1,161,100 | — | — |
| 2014-04-25 | $26.34 | $26.34 | 671,900 | — | — |
| 2014-04-24 | $27.65 | $27.65 | 460,100 | — | — |
| 2014-04-23 | $27.80 | $27.80 | 723,300 | — | — |
| 2014-04-22 | $27.90 | $27.90 | 858,600 | — | — |
| 2014-04-21 | $27.42 | $27.42 | 784,000 | — | — |
| 2014-04-17 | $27.24 | $27.24 | 937,500 | — | — |
| 2014-04-16 | $26.66 | $26.66 | 736,000 | — | — |
| 2014-04-15 | $26.85 | $26.85 | 791,000 | — | — |
| 2014-04-14 | $26.39 | $26.39 | 509,800 | — | — |
| 2014-04-11 | $26.39 | $26.39 | 850,600 | — | — |
| 2014-04-10 | $27.14 | $27.14 | 867,000 | — | — |
| 2014-04-09 | $27.39 | $27.39 | 642,700 | — | — |
| 2014-04-08 | $26.81 | $26.81 | 796,700 | — | — |
| 2014-04-07 | $26.41 | $26.41 | 1,141,500 | — | — |
| 2014-04-04 | $27.04 | $27.04 | 1,598,200 | — | — |
| 2014-04-03 | $27.23 | $27.23 | 1,380,300 | — | — |
| 2014-04-02 | $26.56 | $26.56 | 1,202,400 | — | — |
| 2014-04-01 | $26.84 | $26.84 | 1,046,300 | — | — |
| 2014-03-31 | $26.71 | $26.71 | 891,200 | — | — |
| 2014-03-28 | $26.37 | $26.37 | 829,300 | — | — |
| 2014-03-27 | $26.24 | $26.24 | 1,185,000 | — | — |
| 2014-03-26 | $26.84 | $26.84 | 1,254,500 | — | — |
| 2014-03-25 | $28.71 | $28.71 | 946,700 | — | — |
| 2014-03-24 | $27.77 | $27.77 | 1,169,900 | — | — |
| 2014-03-21 | $27.88 | $27.88 | 1,078,900 | — | — |
| 2014-03-20 | $29.04 | $29.04 | 980,700 | — | — |
| 2014-03-19 | $28.69 | $28.69 | 819,600 | — | — |
| 2014-03-18 | $29.65 | $29.65 | 790,800 | — | — |
| 2014-03-17 | $28.17 | $28.17 | 704,700 | — | — |
| 2014-03-14 | $27.91 | $27.91 | 1,093,300 | — | — |
| 2014-03-13 | $28.68 | $28.68 | 1,587,600 | — | — |
| 2014-03-12 | $29.67 | $29.67 | 1,210,800 | — | — |
| 2014-03-11 | $29.29 | $29.29 | 2,089,100 | — | — |
| 2014-03-10 | $31.25 | $31.25 | 998,400 | — | — |
| 2014-03-07 | $31.50 | $31.50 | 2,521,700 | — | — |
| 2014-03-06 | $34.03 | $34.03 | 2,111,100 | — | — |
| 2014-03-05 | $34.68 | $34.68 | 1,866,800 | — | — |
| 2014-03-04 | $34.85 | $34.85 | 1,751,300 | — | — |
| 2014-03-03 | $33.10 | $33.10 | 1,463,100 | — | — |
| 2014-02-28 | $33.45 | $33.45 | 1,436,100 | — | — |
| 2014-02-27 | $33.91 | $33.91 | 1,215,400 | — | — |
| 2014-02-26 | $32.52 | $32.52 | 1,204,500 | — | — |
| 2014-02-25 | $31.09 | $31.09 | 1,088,400 | — | — |
| 2014-02-24 | $31.57 | $31.57 | 811,200 | — | — |
| 2014-02-21 | $31.84 | $31.84 | 1,183,500 | — | — |
| 2014-02-20 | $31.65 | $31.65 | 848,500 | — | — |
| 2014-02-19 | $30.88 | $30.88 | 1,249,700 | — | — |
| 2014-02-18 | $31.26 | $31.26 | 1,198,900 | — | — |
| 2014-02-14 | $29.97 | $29.97 | 720,500 | — | — |
| 2014-02-13 | $29.90 | $29.90 | 1,141,300 | — | — |
| 2014-02-12 | $28.91 | $28.91 | 1,159,400 | — | — |
| 2014-02-11 | $29.46 | $29.46 | 1,870,000 | — | — |
| 2014-02-10 | $28.11 | $28.11 | 1,485,800 | — | — |
| 2014-02-07 | $27.27 | $27.27 | 1,866,600 | — | — |
| 2014-02-06 | $25.95 | $25.95 | 1,708,900 | — | — |
| 2014-02-05 | $27.09 | $27.09 | 4,840,200 | — | — |
| 2014-02-04 | $29.54 | $29.54 | 1,106,400 | — | — |
| 2014-02-03 | $30.38 | $30.38 | 1,116,200 | — | — |
| 2014-01-31 | $32.03 | $32.03 | 718,800 | — | — |
| 2014-01-30 | $32.41 | $32.41 | 832,200 | — | — |
| 2014-01-29 | $31.87 | $31.87 | 1,015,600 | — | — |
| 2014-01-28 | $31.37 | $31.37 | 794,100 | — | — |
| 2014-01-27 | $31.20 | $31.20 | 1,275,600 | — | — |
| 2014-01-24 | $29.79 | $29.79 | 1,060,100 | — | — |
| 2014-01-23 | $31.06 | $31.06 | 1,063,600 | — | — |
| 2014-01-22 | $32.01 | $32.01 | 751,000 | — | — |
| 2014-01-21 | $32.25 | $32.25 | 1,229,300 | — | — |
| 2014-01-17 | $31.90 | $31.90 | 1,806,300 | — | — |
| 2014-01-16 | $32.42 | $32.42 | 1,823,200 | — | — |
| 2014-01-15 | $32.03 | $32.03 | 1,981,900 | — | — |
| 2014-01-14 | $31.71 | $31.71 | 2,543,100 | — | — |
| 2014-01-13 | $28.99 | $28.99 | 1,962,000 | — | — |
| 2014-01-10 | $29.31 | $29.31 | 4,259,400 | — | — |
| 2014-01-09 | $32.17 | $32.17 | 1,874,800 | — | — |
| 2014-01-08 | $32.46 | $32.46 | 5,697,700 | — | — |
| 2014-01-07 | $35.61 | $35.61 | 2,232,000 | — | — |
| 2014-01-06 | $34.06 | $34.06 | 1,983,000 | — | — |
| 2014-01-03 | $34.21 | $34.21 | 1,618,900 | — | — |
| 2014-01-02 | $33.07 | $33.07 | 2,018,700 | — | — |