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
- 1995-11-01 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 | $43.02 | $63.91 | 83,100 | — | — |
| 2014-12-30 | $43.47 | $64.58 | 48,100 | — | — |
| 2014-12-29 | $43.54 | $64.42 | 53,000 | — | — |
| 2014-12-26 | $42.91 | $63.48 | 39,700 | — | — |
| 2014-12-24 | $42.84 | $63.38 | 82,200 | — | — |
| 2014-12-23 | $42.87 | $63.42 | 103,700 | — | — |
| 2014-12-22 | $42.83 | $63.37 | 47,500 | — | — |
| 2014-12-19 | $42.50 | $62.88 | 217,700 | — | — |
| 2014-12-18 | $42.83 | $63.37 | 54,500 | — | — |
| 2014-12-17 | $42.01 | $62.15 | 79,400 | — | — |
| 2014-12-16 | $41.08 | $60.78 | 123,800 | — | — |
| 2014-12-15 | $41.34 | $61.16 | 112,500 | — | — |
| 2014-12-12 | $41.86 | $61.93 | 94,900 | — | — |
| 2014-12-11 | $42.38 | $62.70 | 85,300 | — | — |
| 2014-12-10 | $41.96 | $62.08 | 69,700 | — | — |
| 2014-12-09 | $43.70 | $64.65 | 90,900 | — | — |
| 2014-12-08 | $42.79 | $63.31 | 59,000 | — | — |
| 2014-12-05 | $43.06 | $63.71 | 65,900 | — | — |
| 2014-12-04 | $42.08 | $62.26 | 66,800 | — | — |
| 2014-12-03 | $41.91 | $62.00 | 61,800 | — | — |
| 2014-12-02 | $41.32 | $61.13 | 48,300 | — | — |
| 2014-12-01 | $40.50 | $59.92 | 73,600 | — | — |
| 2014-11-28 | $41.19 | $60.94 | 26,900 | — | — |
| 2014-11-26 | $42.06 | $62.23 | 54,100 | — | — |
| 2014-11-25 | $41.54 | $61.46 | 45,500 | — | — |
| 2014-11-24 | $41.20 | $60.95 | 134,600 | — | — |
| 2014-11-21 | $40.83 | $60.41 | 64,700 | — | — |
| 2014-11-20 | $41.32 | $61.13 | 84,900 | — | — |
| 2014-11-19 | $41.19 | $60.94 | 79,000 | — | — |
| 2014-11-18 | $42.24 | $62.49 | 39,200 | — | — |
| 2014-11-17 | $42.47 | $62.83 | 65,600 | — | — |
| 2014-11-14 | $43.16 | $63.85 | 60,700 | — | — |
| 2014-11-13 | $43.38 | $64.18 | 84,800 | — | — |
| 2014-11-12 | $43.63 | $64.55 | 83,800 | — | — |
| 2014-11-11 | $43.01 | $63.63 | 85,200 | — | — |
| 2014-11-10 | $43.00 | $63.62 | 90,100 | — | — |
| 2014-11-07 | $43.00 | $63.62 | 118,600 | — | — |
| 2014-11-06 | $43.00 | $63.62 | 156,400 | — | — |
| 2014-11-05 | $43.31 | $64.08 | 49,600 | — | — |
| 2014-11-04 | $43.20 | $63.91 | 46,100 | — | — |
| 2014-11-03 | $42.88 | $63.44 | 80,800 | — | — |
| 2014-10-31 | $43.22 | $63.94 | 130,500 | — | — |
| 2014-10-30 | $42.76 | $63.26 | 89,200 | — | — |
| 2014-10-29 | $43.12 | $63.79 | 106,300 | — | — |
| 2014-10-28 | $42.59 | $63.01 | 89,000 | — | — |
| 2014-10-27 | $41.30 | $61.10 | 65,900 | — | — |
| 2014-10-24 | $40.80 | $60.36 | 48,900 | — | — |
| 2014-10-23 | $40.93 | $60.55 | 97,500 | — | — |
| 2014-10-22 | $39.08 | $57.82 | 59,400 | — | — |
| 2014-10-21 | $39.61 | $58.60 | 53,300 | — | — |
| 2014-10-20 | $38.92 | $57.58 | 72,500 | — | — |
| 2014-10-17 | $38.75 | $57.33 | 97,500 | — | — |
| 2014-10-16 | $39.10 | $57.85 | 65,300 | — | — |
| 2014-10-15 | $38.40 | $56.81 | 153,200 | — | — |
| 2014-10-14 | $39.29 | $58.13 | 80,100 | — | — |
| 2014-10-13 | $38.31 | $56.68 | 67,900 | — | — |
| 2014-10-10 | $37.77 | $55.88 | 87,600 | — | — |
| 2014-10-09 | $38.10 | $56.37 | 126,400 | — | — |
| 2014-10-08 | $39.08 | $57.82 | 83,200 | — | — |
| 2014-10-07 | $38.30 | $56.66 | 98,100 | — | — |
| 2014-10-06 | $38.26 | $56.60 | 47,400 | — | — |
| 2014-10-03 | $38.90 | $57.55 | 86,400 | — | — |
| 2014-10-02 | $38.45 | $56.89 | 60,800 | — | — |
| 2014-10-01 | $38.15 | $56.18 | 130,400 | — | — |
| 2014-09-30 | $38.47 | $56.65 | 93,700 | — | — |
| 2014-09-29 | $38.91 | $57.29 | 69,500 | — | — |
| 2014-09-26 | $38.37 | $56.50 | 37,500 | — | — |
| 2014-09-25 | $38.41 | $56.56 | 55,300 | — | — |
| 2014-09-24 | $39.17 | $57.68 | 86,200 | — | — |
| 2014-09-23 | $38.58 | $56.81 | 120,500 | — | — |
| 2014-09-22 | $38.57 | $56.79 | 51,200 | — | — |
| 2014-09-19 | $38.93 | $57.32 | 479,400 | — | — |
| 2014-09-18 | $39.58 | $58.28 | 94,700 | — | — |
| 2014-09-17 | $38.88 | $57.25 | 76,300 | — | — |
| 2014-09-16 | $38.88 | $57.25 | 73,400 | — | — |
| 2014-09-15 | $39.13 | $57.62 | 65,300 | — | — |
| 2014-09-12 | $39.78 | $58.58 | 108,200 | — | — |
| 2014-09-11 | $40.00 | $58.90 | 125,300 | — | — |
| 2014-09-10 | $39.61 | $58.33 | 43,200 | — | — |
| 2014-09-09 | $38.95 | $57.35 | 83,700 | — | — |
| 2014-09-08 | $39.73 | $58.50 | 24,800 | — | — |
| 2014-09-05 | $39.40 | $58.02 | 64,000 | — | — |
| 2014-09-04 | $39.61 | $58.33 | 59,000 | — | — |
| 2014-09-03 | $39.77 | $58.56 | 67,900 | — | — |
| 2014-09-02 | $39.39 | $58.00 | 115,300 | — | — |
| 2014-08-29 | $39.38 | $57.99 | 30,200 | — | — |
| 2014-08-28 | $39.24 | $57.78 | 45,900 | — | — |
| 2014-08-27 | $40.04 | $58.96 | 38,200 | — | — |
| 2014-08-26 | $40.23 | $59.24 | 69,700 | — | — |
| 2014-08-25 | $39.84 | $58.66 | 97,100 | — | — |
| 2014-08-22 | $40.20 | $59.19 | 52,500 | — | — |
| 2014-08-21 | $39.93 | $58.80 | 83,600 | — | — |
| 2014-08-20 | $38.87 | $57.24 | 27,100 | — | — |
| 2014-08-19 | $39.23 | $57.77 | 27,800 | — | — |
| 2014-08-18 | $39.05 | $57.50 | 52,600 | — | — |
| 2014-08-15 | $38.68 | $56.96 | 122,800 | — | — |
| 2014-08-14 | $39.27 | $57.82 | 62,500 | — | — |
| 2014-08-13 | $39.50 | $58.16 | 75,500 | — | — |
| 2014-08-12 | $39.21 | $57.74 | 103,800 | — | — |
| 2014-08-11 | $39.30 | $57.87 | 82,600 | — | — |
| 2014-08-08 | $39.22 | $57.75 | 55,900 | — | — |
| 2014-08-07 | $39.14 | $57.63 | 36,700 | — | — |
| 2014-08-06 | $39.65 | $58.38 | 40,800 | — | — |
| 2014-08-05 | $39.31 | $57.88 | 32,300 | — | — |
| 2014-08-04 | $39.49 | $58.15 | 71,900 | — | — |
| 2014-08-01 | $39.65 | $58.38 | 70,500 | — | — |
| 2014-07-31 | $40.24 | $59.25 | 71,500 | — | — |
| 2014-07-30 | $40.69 | $59.92 | 50,700 | — | — |
| 2014-07-29 | $39.95 | $58.83 | 70,500 | — | — |
| 2014-07-28 | $40.03 | $58.94 | 70,700 | — | — |
| 2014-07-25 | $40.08 | $59.02 | 114,400 | — | — |
| 2014-07-24 | $39.64 | $58.37 | 105,000 | — | — |
| 2014-07-23 | $38.20 | $56.25 | 140,600 | — | — |
| 2014-07-22 | $37.83 | $55.70 | 96,400 | — | — |
| 2014-07-21 | $37.83 | $55.70 | 43,900 | — | — |
| 2014-07-18 | $37.77 | $55.62 | 162,300 | — | — |
| 2014-07-17 | $37.87 | $55.76 | 96,200 | — | — |
| 2014-07-16 | $38.31 | $56.41 | 53,700 | — | — |
| 2014-07-15 | $38.76 | $57.07 | 51,400 | — | — |
| 2014-07-14 | $38.32 | $56.43 | 46,300 | — | — |
| 2014-07-11 | $38.43 | $56.59 | 40,900 | — | — |
| 2014-07-10 | $38.62 | $56.87 | 91,600 | — | — |
| 2014-07-09 | $39.14 | $57.63 | 95,800 | — | — |
| 2014-07-08 | $38.89 | $57.27 | 51,700 | — | — |
| 2014-07-07 | $39.50 | $58.16 | 60,900 | — | — |
| 2014-07-03 | $40.06 | $58.99 | 32,700 | — | — |
| 2014-07-02 | $39.15 | $57.65 | 74,200 | — | — |
| 2014-07-01 | $40.20 | $58.93 | 103,400 | — | — |
| 2014-06-30 | $39.63 | $58.09 | 108,700 | — | — |
| 2014-06-27 | $39.84 | $58.40 | 167,200 | — | — |
| 2014-06-26 | $39.66 | $58.14 | 48,400 | — | — |
| 2014-06-25 | $39.55 | $57.98 | 44,400 | — | — |
| 2014-06-24 | $39.20 | $57.46 | 96,300 | — | — |
| 2014-06-23 | $39.70 | $58.20 | 51,400 | — | — |
| 2014-06-20 | $40.20 | $58.93 | 476,400 | — | — |
| 2014-06-19 | $40.48 | $59.34 | 53,500 | — | — |
| 2014-06-18 | $41.04 | $60.16 | 89,500 | — | — |
| 2014-06-17 | $40.01 | $58.65 | 61,400 | — | — |
| 2014-06-16 | $39.46 | $57.84 | 72,400 | — | — |
| 2014-06-13 | $39.99 | $58.62 | 74,500 | — | — |
| 2014-06-12 | $39.99 | $58.62 | 43,700 | — | — |
| 2014-06-11 | $40.34 | $59.13 | 55,600 | — | — |
| 2014-06-10 | $41.03 | $60.15 | 49,000 | — | — |
| 2014-06-09 | $41.58 | $60.95 | 53,400 | — | — |
| 2014-06-06 | $40.67 | $59.62 | 110,700 | — | — |
| 2014-06-05 | $40.68 | $59.63 | 84,200 | — | — |
| 2014-06-04 | $39.17 | $57.42 | 46,600 | — | — |
| 2014-06-03 | $39.01 | $57.18 | 73,300 | — | — |
| 2014-06-02 | $38.58 | $56.55 | 63,800 | — | — |
| 2014-05-30 | $38.17 | $55.95 | 59,200 | — | — |
| 2014-05-29 | $38.20 | $56.00 | 49,300 | — | — |
| 2014-05-28 | $38.30 | $56.14 | 52,600 | — | — |
| 2014-05-27 | $38.88 | $56.99 | 68,000 | — | — |
| 2014-05-23 | $38.33 | $56.19 | 33,800 | — | — |
| 2014-05-22 | $37.79 | $55.40 | 50,500 | — | — |
| 2014-05-21 | $37.61 | $55.13 | 52,400 | — | — |
| 2014-05-20 | $37.64 | $55.18 | 102,100 | — | — |
| 2014-05-19 | $38.20 | $56.00 | 73,200 | — | — |
| 2014-05-16 | $37.59 | $55.10 | 80,500 | — | — |
| 2014-05-15 | $37.84 | $55.47 | 108,300 | — | — |
| 2014-05-14 | $38.29 | $56.13 | 98,700 | — | — |
| 2014-05-13 | $39.34 | $57.67 | 74,100 | — | — |
| 2014-05-12 | $40.10 | $58.78 | 132,300 | — | — |
| 2014-05-09 | $39.58 | $58.02 | 43,300 | — | — |
| 2014-05-08 | $38.96 | $57.11 | 71,700 | — | — |
| 2014-05-07 | $39.08 | $57.29 | 82,700 | — | — |
| 2014-05-06 | $38.64 | $56.64 | 79,400 | — | — |
| 2014-05-05 | $39.15 | $57.39 | 77,400 | — | — |
| 2014-05-02 | $39.63 | $58.09 | 84,300 | — | — |
| 2014-05-01 | $39.34 | $57.67 | 147,500 | — | — |
| 2014-04-30 | $39.54 | $57.96 | 125,800 | — | — |
| 2014-04-29 | $39.44 | $57.81 | 111,100 | — | — |
| 2014-04-28 | $39.62 | $58.08 | 95,700 | — | — |
| 2014-04-25 | $39.50 | $57.90 | 112,000 | — | — |
| 2014-04-24 | $39.83 | $58.39 | 77,600 | — | — |
| 2014-04-23 | $40.78 | $59.78 | 74,000 | — | — |
| 2014-04-22 | $40.61 | $59.53 | 118,100 | — | — |
| 2014-04-21 | $39.64 | $58.11 | 51,200 | — | — |
| 2014-04-17 | $39.78 | $58.31 | 98,100 | — | — |
| 2014-04-16 | $39.17 | $57.42 | 84,800 | — | — |
| 2014-04-15 | $38.86 | $56.96 | 124,800 | — | — |
| 2014-04-14 | $39.04 | $57.23 | 155,400 | — | — |
| 2014-04-11 | $38.42 | $56.32 | 131,800 | — | — |
| 2014-04-10 | $39.23 | $57.51 | 195,500 | — | — |
| 2014-04-09 | $40.07 | $58.74 | 122,200 | — | — |
| 2014-04-08 | $40.34 | $59.13 | 147,300 | — | — |
| 2014-04-07 | $40.50 | $59.37 | 226,900 | — | — |
| 2014-04-04 | $40.82 | $59.84 | 153,300 | — | — |
| 2014-04-03 | $41.74 | $61.19 | 100,700 | — | — |
| 2014-04-02 | $41.86 | $61.10 | 59,900 | — | — |
| 2014-04-01 | $42.02 | $61.33 | 168,500 | — | — |
| 2014-03-31 | $41.21 | $60.15 | 157,500 | — | — |
| 2014-03-28 | $40.43 | $59.01 | 133,500 | — | — |
| 2014-03-27 | $40.64 | $59.32 | 119,900 | — | — |
| 2014-03-26 | $41.04 | $59.90 | 191,400 | — | — |
| 2014-03-25 | $41.42 | $60.46 | 103,200 | — | — |
| 2014-03-24 | $41.66 | $60.81 | 111,300 | — | — |
| 2014-03-21 | $41.86 | $61.10 | 706,400 | — | — |
| 2014-03-20 | $42.34 | $61.80 | 131,500 | — | — |
| 2014-03-19 | $41.49 | $60.56 | 98,500 | — | — |
| 2014-03-18 | $41.37 | $60.38 | 92,000 | — | — |
| 2014-03-17 | $41.20 | $60.14 | 144,000 | — | — |
| 2014-03-14 | $41.06 | $59.93 | 78,700 | — | — |
| 2014-03-13 | $40.72 | $59.43 | 104,700 | — | — |
| 2014-03-12 | $40.90 | $59.70 | 55,400 | — | — |
| 2014-03-11 | $40.85 | $59.62 | 101,300 | — | — |
| 2014-03-10 | $41.46 | $60.51 | 50,800 | — | — |
| 2014-03-07 | $41.35 | $60.35 | 63,700 | — | — |
| 2014-03-06 | $41.04 | $59.90 | 69,400 | — | — |
| 2014-03-05 | $40.85 | $59.62 | 61,900 | — | — |
| 2014-03-04 | $40.99 | $59.83 | 201,100 | — | — |
| 2014-03-03 | $39.49 | $57.64 | 71,100 | — | — |
| 2014-02-28 | $39.69 | $57.93 | 133,600 | — | — |
| 2014-02-27 | $39.17 | $57.17 | 63,800 | — | — |
| 2014-02-26 | $38.87 | $56.73 | 100,400 | — | — |
| 2014-02-25 | $38.32 | $55.93 | 112,900 | — | — |
| 2014-02-24 | $38.25 | $55.83 | 104,700 | — | — |
| 2014-02-21 | $37.48 | $54.71 | 288,200 | — | — |
| 2014-02-20 | $37.59 | $54.87 | 107,200 | — | — |
| 2014-02-19 | $37.20 | $54.30 | 148,400 | — | — |
| 2014-02-18 | $38.42 | $56.08 | 110,900 | — | — |
| 2014-02-14 | $38.03 | $55.51 | 57,200 | — | — |
| 2014-02-13 | $37.52 | $54.76 | 64,200 | — | — |
| 2014-02-12 | $37.27 | $54.40 | 108,200 | — | — |
| 2014-02-11 | $36.97 | $53.96 | 44,100 | — | — |
| 2014-02-10 | $36.51 | $53.29 | 63,900 | — | — |
| 2014-02-07 | $36.92 | $53.89 | 125,400 | — | — |
| 2014-02-06 | $36.47 | $53.23 | 88,500 | — | — |
| 2014-02-05 | $36.06 | $52.63 | 143,300 | — | — |
| 2014-02-04 | $36.12 | $52.72 | 160,900 | — | — |
| 2014-02-03 | $35.64 | $52.02 | 264,200 | — | — |
| 2014-01-31 | $36.83 | $53.76 | 127,200 | — | — |
| 2014-01-30 | $37.75 | $55.10 | 286,400 | — | — |
| 2014-01-29 | $37.56 | $54.82 | 132,900 | — | — |
| 2014-01-28 | $38.60 | $56.34 | 327,900 | — | — |
| 2014-01-27 | $39.06 | $57.01 | 158,100 | — | — |
| 2014-01-24 | $39.60 | $57.80 | 313,600 | — | — |
| 2014-01-23 | $40.73 | $59.45 | 306,700 | — | — |
| 2014-01-22 | $43.70 | $63.78 | 162,600 | — | — |
| 2014-01-21 | $43.88 | $64.05 | 188,100 | — | — |
| 2014-01-17 | $43.19 | $63.04 | 185,900 | — | — |
| 2014-01-16 | $43.38 | $63.32 | 96,900 | — | — |
| 2014-01-15 | $44.00 | $64.22 | 126,900 | — | — |
| 2014-01-14 | $43.90 | $64.08 | 86,500 | — | — |
| 2014-01-13 | $43.95 | $64.15 | 178,900 | — | — |
| 2014-01-10 | $44.39 | $64.79 | 117,000 | — | — |
| 2014-01-09 | $44.36 | $64.75 | 70,300 | — | — |
| 2014-01-08 | $44.24 | $64.57 | 135,300 | — | — |
| 2014-01-07 | $44.88 | $65.51 | 118,600 | — | — |
| 2014-01-06 | $44.31 | $64.67 | 109,900 | — | — |
| 2014-01-03 | $44.46 | $64.89 | 58,800 | — | — |
| 2014-01-02 | $44.35 | $64.73 | 149,600 | — | — |