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
- 1999-11-29 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 | $34.77 | $49.52 | 511,400 | — | — |
| 2014-12-30 | $34.92 | $49.73 | 624,900 | — | — |
| 2014-12-29 | $35.18 | $50.10 | 624,600 | — | — |
| 2014-12-26 | $35.00 | $49.85 | 462,100 | — | — |
| 2014-12-24 | $34.77 | $49.52 | 372,000 | — | — |
| 2014-12-23 | $34.71 | $49.43 | 765,000 | — | — |
| 2014-12-22 | $33.87 | $48.24 | 1,175,600 | — | — |
| 2014-12-19 | $33.36 | $47.51 | 2,120,000 | — | — |
| 2014-12-18 | $31.67 | $45.10 | 1,486,800 | — | — |
| 2014-12-17 | $31.88 | $45.40 | 1,917,800 | — | — |
| 2014-12-16 | $30.30 | $43.15 | 1,656,500 | — | — |
| 2014-12-15 | $30.04 | $42.78 | 1,628,300 | — | — |
| 2014-12-12 | $30.53 | $43.48 | 1,140,200 | — | — |
| 2014-12-11 | $32.10 | $45.46 | 894,500 | — | — |
| 2014-12-10 | $33.16 | $46.96 | 792,500 | — | — |
| 2014-12-09 | $34.48 | $48.83 | 860,200 | — | — |
| 2014-12-08 | $33.46 | $47.39 | 901,100 | — | — |
| 2014-12-05 | $34.20 | $48.43 | 882,600 | — | — |
| 2014-12-04 | $34.53 | $48.90 | 954,700 | — | — |
| 2014-12-03 | $34.28 | $48.55 | 1,045,200 | — | — |
| 2014-12-02 | $32.55 | $46.10 | 742,500 | — | — |
| 2014-12-01 | $32.81 | $46.46 | 925,800 | — | — |
| 2014-11-28 | $33.69 | $47.71 | 742,200 | — | — |
| 2014-11-26 | $35.08 | $49.68 | 877,300 | — | — |
| 2014-11-25 | $35.35 | $50.06 | 733,800 | — | — |
| 2014-11-24 | $35.11 | $49.72 | 946,800 | — | — |
| 2014-11-21 | $35.39 | $50.12 | 2,059,000 | — | — |
| 2014-11-20 | $33.44 | $47.36 | 606,800 | — | — |
| 2014-11-19 | $32.63 | $46.21 | 849,600 | — | — |
| 2014-11-18 | $32.82 | $46.48 | 623,900 | — | — |
| 2014-11-17 | $32.92 | $46.62 | 913,800 | — | — |
| 2014-11-14 | $32.85 | $46.52 | 925,800 | — | — |
| 2014-11-13 | $31.68 | $44.86 | 972,600 | — | — |
| 2014-11-12 | $32.37 | $45.84 | 743,600 | — | — |
| 2014-11-11 | $32.09 | $45.45 | 660,300 | — | — |
| 2014-11-10 | $31.83 | $45.08 | 1,243,400 | — | — |
| 2014-11-07 | $32.68 | $46.28 | 1,745,100 | — | — |
| 2014-11-06 | $31.34 | $44.38 | 1,072,700 | — | — |
| 2014-11-05 | $30.49 | $43.18 | 1,457,700 | — | — |
| 2014-11-04 | $30.90 | $43.76 | 1,248,100 | — | — |
| 2014-11-03 | $32.00 | $45.32 | 978,700 | — | — |
| 2014-10-31 | $32.85 | $46.52 | 1,386,300 | — | — |
| 2014-10-30 | $31.63 | $44.79 | 2,006,800 | — | — |
| 2014-10-29 | $31.39 | $44.45 | 2,532,300 | — | — |
| 2014-10-28 | $33.19 | $47.00 | 1,559,600 | — | — |
| 2014-10-27 | $31.52 | $44.64 | 1,383,800 | — | — |
| 2014-10-24 | $33.02 | $46.76 | 867,600 | — | — |
| 2014-10-23 | $32.48 | $46.00 | 1,334,900 | — | — |
| 2014-10-22 | $32.28 | $45.71 | 2,741,400 | — | — |
| 2014-10-21 | $33.35 | $47.23 | 2,108,400 | — | — |
| 2014-10-20 | $33.11 | $46.89 | 1,352,900 | — | — |
| 2014-10-17 | $32.99 | $46.72 | 1,640,600 | — | — |
| 2014-10-16 | $32.63 | $46.21 | 1,040,400 | — | — |
| 2014-10-15 | $32.13 | $45.50 | 1,795,500 | — | — |
| 2014-10-14 | $32.00 | $45.32 | 1,421,000 | — | — |
| 2014-10-13 | $31.45 | $44.54 | 1,340,800 | — | — |
| 2014-10-10 | $31.74 | $44.95 | 991,100 | — | — |
| 2014-10-09 | $32.89 | $46.58 | 1,740,800 | — | — |
| 2014-10-08 | $33.78 | $47.84 | 1,615,400 | — | — |
| 2014-10-07 | $33.20 | $47.02 | 2,585,200 | — | — |
| 2014-10-06 | $34.51 | $48.87 | 1,395,200 | — | — |
| 2014-10-03 | $34.74 | $49.20 | 1,945,400 | — | — |
| 2014-10-02 | $35.09 | $49.69 | 1,901,300 | — | — |
| 2014-10-01 | $35.97 | $50.94 | 2,082,000 | — | — |
| 2014-09-30 | $37.10 | $52.54 | 2,121,700 | — | — |
| 2014-09-29 | $38.22 | $54.13 | 1,143,200 | — | — |
| 2014-09-26 | $39.01 | $55.24 | 1,267,900 | — | — |
| 2014-09-25 | $38.86 | $55.03 | 2,338,900 | — | — |
| 2014-09-24 | $40.83 | $57.82 | 1,142,500 | — | — |
| 2014-09-23 | $41.41 | $58.64 | 817,800 | — | — |
| 2014-09-22 | $41.54 | $58.83 | 992,900 | — | — |
| 2014-09-19 | $42.47 | $60.14 | 1,648,300 | — | — |
| 2014-09-18 | $42.04 | $59.54 | 815,000 | — | — |
| 2014-09-17 | $42.56 | $60.27 | 838,100 | — | — |
| 2014-09-16 | $42.23 | $59.81 | 716,500 | — | — |
| 2014-09-15 | $41.73 | $59.10 | 693,600 | — | — |
| 2014-09-12 | $41.74 | $59.11 | 1,137,700 | — | — |
| 2014-09-11 | $42.67 | $60.43 | 839,600 | — | — |
| 2014-09-10 | $41.97 | $59.44 | 724,700 | — | — |
| 2014-09-09 | $41.61 | $58.93 | 809,600 | — | — |
| 2014-09-08 | $42.28 | $59.88 | 1,000,400 | — | — |
| 2014-09-05 | $42.09 | $59.61 | 809,600 | — | — |
| 2014-09-04 | $42.38 | $60.02 | 703,400 | — | — |
| 2014-09-03 | $41.82 | $59.22 | 707,700 | — | — |
| 2014-09-02 | $41.74 | $59.11 | 609,900 | — | — |
| 2014-08-29 | $42.17 | $59.72 | 547,300 | — | — |
| 2014-08-28 | $42.03 | $59.52 | 578,300 | — | — |
| 2014-08-27 | $42.54 | $60.24 | 513,000 | — | — |
| 2014-08-26 | $43.06 | $60.98 | 723,200 | — | — |
| 2014-08-25 | $42.10 | $59.62 | 375,400 | — | — |
| 2014-08-22 | $41.78 | $59.17 | 564,200 | — | — |
| 2014-08-21 | $42.09 | $59.61 | 959,100 | — | — |
| 2014-08-20 | $41.68 | $59.03 | 554,000 | — | — |
| 2014-08-19 | $41.68 | $59.03 | 448,200 | — | — |
| 2014-08-18 | $41.69 | $59.04 | 571,900 | — | — |
| 2014-08-15 | $41.34 | $58.29 | 1,050,000 | — | — |
| 2014-08-14 | $41.55 | $58.59 | 916,800 | — | — |
| 2014-08-13 | $40.90 | $57.67 | 816,400 | — | — |
| 2014-08-12 | $40.28 | $56.80 | 1,138,200 | — | — |
| 2014-08-11 | $40.33 | $56.87 | 981,500 | — | — |
| 2014-08-08 | $40.36 | $56.91 | 1,942,800 | — | — |
| 2014-08-07 | $38.70 | $54.57 | 1,325,400 | — | — |
| 2014-08-06 | $39.02 | $55.02 | 1,651,800 | — | — |
| 2014-08-05 | $38.59 | $54.41 | 1,712,400 | — | — |
| 2014-08-04 | $38.80 | $54.71 | 1,902,500 | — | — |
| 2014-08-01 | $37.77 | $53.26 | 1,996,500 | — | — |
| 2014-07-31 | $37.65 | $53.09 | 2,036,100 | — | — |
| 2014-07-30 | $38.85 | $54.78 | 2,266,100 | — | — |
| 2014-07-29 | $40.19 | $56.67 | 2,151,000 | — | — |
| 2014-07-28 | $40.95 | $57.74 | 1,293,200 | — | — |
| 2014-07-25 | $41.65 | $58.73 | 792,300 | — | — |
| 2014-07-24 | $41.67 | $58.76 | 1,392,400 | — | — |
| 2014-07-23 | $41.88 | $59.05 | 3,173,300 | — | — |
| 2014-07-22 | $43.84 | $61.81 | 1,736,900 | — | — |
| 2014-07-21 | $45.44 | $64.07 | 888,200 | — | — |
| 2014-07-18 | $45.70 | $64.44 | 917,200 | — | — |
| 2014-07-17 | $45.07 | $63.55 | 706,500 | — | — |
| 2014-07-16 | $45.77 | $64.54 | 963,100 | — | — |
| 2014-07-15 | $45.33 | $63.92 | 1,009,400 | — | — |
| 2014-07-14 | $45.74 | $64.49 | 1,518,200 | — | — |
| 2014-07-11 | $45.63 | $64.34 | 873,900 | — | — |
| 2014-07-10 | $45.48 | $64.13 | 1,310,500 | — | — |
| 2014-07-09 | $45.90 | $64.72 | 1,062,900 | — | — |
| 2014-07-08 | $45.80 | $64.58 | 1,172,500 | — | — |
| 2014-07-07 | $46.14 | $65.06 | 1,041,700 | — | — |
| 2014-07-03 | $46.23 | $65.18 | 578,300 | — | — |
| 2014-07-02 | $45.62 | $64.32 | 903,500 | — | — |
| 2014-07-01 | $45.33 | $63.92 | 1,018,800 | — | — |
| 2014-06-30 | $45.10 | $63.59 | 1,333,000 | — | — |
| 2014-06-27 | $44.58 | $62.86 | 1,122,000 | — | — |
| 2014-06-26 | $44.28 | $62.44 | 2,544,600 | — | — |
| 2014-06-25 | $42.94 | $60.55 | 1,026,100 | — | — |
| 2014-06-24 | $41.84 | $58.99 | 1,310,600 | — | — |
| 2014-06-23 | $42.30 | $59.64 | 1,428,000 | — | — |
| 2014-06-20 | $42.49 | $59.91 | 1,100,600 | — | — |
| 2014-06-19 | $42.45 | $59.85 | 584,900 | — | — |
| 2014-06-18 | $42.51 | $59.94 | 991,000 | — | — |
| 2014-06-17 | $41.86 | $59.02 | 671,000 | — | — |
| 2014-06-16 | $40.90 | $57.67 | 644,900 | — | — |
| 2014-06-13 | $41.58 | $58.63 | 924,600 | — | — |
| 2014-06-12 | $40.42 | $56.99 | 635,800 | — | — |
| 2014-06-11 | $40.79 | $57.51 | 686,300 | — | — |
| 2014-06-10 | $41.12 | $57.98 | 404,600 | — | — |
| 2014-06-09 | $41.12 | $57.98 | 598,200 | — | — |
| 2014-06-06 | $41.30 | $58.23 | 684,000 | — | — |
| 2014-06-05 | $40.59 | $57.23 | 687,600 | — | — |
| 2014-06-04 | $40.10 | $56.54 | 1,262,400 | — | — |
| 2014-06-03 | $39.70 | $55.98 | 1,610,800 | — | — |
| 2014-06-02 | $40.69 | $57.12 | 883,600 | — | — |
| 2014-05-30 | $41.07 | $57.65 | 809,100 | — | — |
| 2014-05-29 | $41.34 | $58.03 | 979,500 | — | — |
| 2014-05-28 | $40.90 | $57.41 | 642,900 | — | — |
| 2014-05-27 | $41.24 | $57.89 | 952,300 | — | — |
| 2014-05-23 | $40.99 | $57.54 | 914,500 | — | — |
| 2014-05-22 | $40.54 | $56.91 | 878,300 | — | — |
| 2014-05-21 | $40.77 | $57.23 | 858,900 | — | — |
| 2014-05-20 | $40.64 | $57.05 | 1,016,200 | — | — |
| 2014-05-19 | $41.48 | $58.23 | 907,400 | — | — |
| 2014-05-16 | $41.01 | $57.57 | 1,362,200 | — | — |
| 2014-05-15 | $40.48 | $56.82 | 2,809,700 | — | — |
| 2014-05-14 | $41.86 | $58.76 | 602,100 | — | — |
| 2014-05-13 | $41.98 | $58.93 | 817,100 | — | — |
| 2014-05-12 | $42.35 | $59.45 | 1,448,100 | — | — |
| 2014-05-09 | $41.61 | $58.41 | 1,205,400 | — | — |
| 2014-05-08 | $42.05 | $59.03 | 2,518,900 | — | — |
| 2014-05-07 | $41.29 | $57.96 | 1,155,900 | — | — |
| 2014-05-06 | $41.04 | $57.61 | 1,093,500 | — | — |
| 2014-05-05 | $40.91 | $57.43 | 975,200 | — | — |
| 2014-05-02 | $41.50 | $58.26 | 918,200 | — | — |
| 2014-05-01 | $40.89 | $57.40 | 889,800 | — | — |
| 2014-04-30 | $41.20 | $57.84 | 1,191,800 | — | — |
| 2014-04-29 | $41.17 | $57.79 | 1,432,600 | — | — |
| 2014-04-28 | $40.48 | $56.82 | 1,346,400 | — | — |
| 2014-04-25 | $40.48 | $56.82 | 1,193,900 | — | — |
| 2014-04-24 | $40.60 | $56.99 | 1,534,500 | — | — |
| 2014-04-23 | $40.62 | $57.02 | 2,901,100 | — | — |
| 2014-04-22 | $39.83 | $55.91 | 4,824,000 | — | — |
| 2014-04-21 | $40.67 | $57.09 | 2,430,800 | — | — |
| 2014-04-17 | $41.24 | $57.89 | 1,807,300 | — | — |
| 2014-04-16 | $41.01 | $57.57 | 2,128,400 | — | — |
| 2014-04-15 | $40.66 | $57.08 | 2,879,800 | — | — |
| 2014-04-14 | $40.61 | $57.01 | 4,023,300 | — | — |
| 2014-04-11 | $39.12 | $54.92 | 2,196,400 | — | — |
| 2014-04-10 | $38.96 | $54.69 | 2,105,500 | — | — |
| 2014-04-09 | $39.40 | $55.31 | 2,901,500 | — | — |
| 2014-04-08 | $38.02 | $53.37 | 1,605,300 | — | — |
| 2014-04-07 | $37.97 | $53.30 | 2,303,600 | — | — |
| 2014-04-04 | $38.78 | $54.44 | 3,002,800 | — | — |
| 2014-04-03 | $37.98 | $53.32 | 1,718,500 | — | — |
| 2014-04-02 | $37.90 | $53.20 | 1,699,200 | — | — |
| 2014-04-01 | $37.92 | $53.23 | 959,500 | — | — |
| 2014-03-31 | $37.68 | $52.89 | 1,287,500 | — | — |
| 2014-03-28 | $37.49 | $52.63 | 998,600 | — | — |
| 2014-03-27 | $37.40 | $52.50 | 899,000 | — | — |
| 2014-03-26 | $37.28 | $52.33 | 1,419,200 | — | — |
| 2014-03-25 | $37.71 | $52.94 | 1,185,600 | — | — |
| 2014-03-24 | $37.28 | $52.33 | 1,034,100 | — | — |
| 2014-03-21 | $37.29 | $52.35 | 1,460,300 | — | — |
| 2014-03-20 | $36.20 | $50.82 | 1,098,100 | — | — |
| 2014-03-19 | $36.04 | $50.59 | 1,239,400 | — | — |
| 2014-03-18 | $36.08 | $50.65 | 1,485,200 | — | — |
| 2014-03-17 | $35.10 | $49.27 | 1,524,400 | — | — |
| 2014-03-14 | $34.26 | $48.09 | 1,424,200 | — | — |
| 2014-03-13 | $33.21 | $46.62 | 912,000 | — | — |
| 2014-03-12 | $33.86 | $47.53 | 1,084,200 | — | — |
| 2014-03-11 | $33.45 | $46.96 | 1,149,500 | — | — |
| 2014-03-10 | $33.37 | $46.84 | 906,200 | — | — |
| 2014-03-07 | $33.97 | $47.43 | 1,214,800 | — | — |
| 2014-03-06 | $34.31 | $47.91 | 1,399,300 | — | — |
| 2014-03-05 | $33.86 | $47.28 | 1,722,000 | — | — |
| 2014-03-04 | $32.59 | $45.51 | 1,213,200 | — | — |
| 2014-03-03 | $31.33 | $43.75 | 703,100 | — | — |
| 2014-02-28 | $31.78 | $44.38 | 896,700 | — | — |
| 2014-02-27 | $31.92 | $44.57 | 811,100 | — | — |
| 2014-02-26 | $31.36 | $43.79 | 979,300 | — | — |
| 2014-02-25 | $31.04 | $43.34 | 1,864,400 | — | — |
| 2014-02-24 | $31.45 | $43.91 | 861,500 | — | — |
| 2014-02-21 | $31.60 | $44.12 | 1,061,400 | — | — |
| 2014-02-20 | $31.49 | $43.97 | 1,028,800 | — | — |
| 2014-02-19 | $31.23 | $43.61 | 986,200 | — | — |
| 2014-02-18 | $31.39 | $43.83 | 1,447,600 | — | — |
| 2014-02-14 | $32.03 | $44.72 | 1,083,200 | — | — |
| 2014-02-13 | $31.34 | $43.76 | 1,742,200 | — | — |
| 2014-02-12 | $31.73 | $44.31 | 901,800 | — | — |
| 2014-02-11 | $31.85 | $44.47 | 776,300 | — | — |
| 2014-02-10 | $31.25 | $43.64 | 855,100 | — | — |
| 2014-02-07 | $31.17 | $43.52 | 877,400 | — | — |
| 2014-02-06 | $30.79 | $42.99 | 903,800 | — | — |
| 2014-02-05 | $30.33 | $42.35 | 1,115,900 | — | — |
| 2014-02-04 | $30.37 | $42.41 | 1,508,400 | — | — |
| 2014-02-03 | $29.86 | $41.69 | 1,999,400 | — | — |
| 2014-01-31 | $31.44 | $43.90 | 1,037,900 | — | — |
| 2014-01-30 | $32.01 | $44.70 | 1,268,800 | — | — |
| 2014-01-29 | $31.91 | $44.56 | 1,208,700 | — | — |
| 2014-01-28 | $32.31 | $45.12 | 1,583,700 | — | — |
| 2014-01-27 | $31.91 | $44.56 | 1,642,000 | — | — |
| 2014-01-24 | $31.93 | $44.58 | 2,368,200 | — | — |
| 2014-01-23 | $33.02 | $46.11 | 3,299,600 | — | — |
| 2014-01-22 | $32.01 | $44.70 | 4,324,600 | — | — |
| 2014-01-21 | $34.18 | $47.73 | 3,334,400 | — | — |
| 2014-01-17 | $36.30 | $50.69 | 772,300 | — | — |
| 2014-01-16 | $36.18 | $50.52 | 687,300 | — | — |
| 2014-01-15 | $36.15 | $50.48 | 1,088,600 | — | — |
| 2014-01-14 | $35.35 | $49.36 | 683,300 | — | — |
| 2014-01-13 | $35.00 | $48.87 | 1,108,300 | — | — |
| 2014-01-10 | $35.27 | $49.25 | 1,760,600 | — | — |
| 2014-01-09 | $35.49 | $49.56 | 862,200 | — | — |
| 2014-01-08 | $35.51 | $49.58 | 869,100 | — | — |
| 2014-01-07 | $35.16 | $49.10 | 675,200 | — | — |
| 2014-01-06 | $35.21 | $49.16 | 1,032,200 | — | — |
| 2014-01-03 | $35.47 | $49.53 | 701,500 | — | — |
| 2014-01-02 | $35.26 | $49.23 | 730,200 | — | — |