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
- 1992-05-08 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 | $52.52 | $106.37 | 197,800 | — | — |
| 2014-12-30 | $53.39 | $108.13 | 93,200 | — | — |
| 2014-12-29 | $53.18 | $107.70 | 204,300 | — | — |
| 2014-12-26 | $52.38 | $106.08 | 116,000 | — | — |
| 2014-12-24 | $52.18 | $105.68 | 119,100 | — | — |
| 2014-12-23 | $51.87 | $105.05 | 238,600 | — | — |
| 2014-12-22 | $51.78 | $104.87 | 184,000 | — | — |
| 2014-12-19 | $51.24 | $103.77 | 502,300 | — | — |
| 2014-12-18 | $52.23 | $105.78 | 288,100 | — | — |
| 2014-12-17 | $51.98 | $105.27 | 439,200 | — | — |
| 2014-12-16 | $50.22 | $101.71 | 301,500 | — | — |
| 2014-12-15 | $50.36 | $101.99 | 416,900 | — | — |
| 2014-12-12 | $49.99 | $101.24 | 393,500 | — | — |
| 2014-12-11 | $49.07 | $99.38 | 373,300 | — | — |
| 2014-12-10 | $49.04 | $99.32 | 249,600 | — | — |
| 2014-12-09 | $50.31 | $101.89 | 300,200 | — | — |
| 2014-12-08 | $49.32 | $99.89 | 264,500 | — | — |
| 2014-12-05 | $49.22 | $99.68 | 223,800 | — | — |
| 2014-12-04 | $49.45 | $100.15 | 213,200 | — | — |
| 2014-12-03 | $50.39 | $102.05 | 218,800 | — | — |
| 2014-12-02 | $49.61 | $100.47 | 164,600 | — | — |
| 2014-12-01 | $49.55 | $100.35 | 202,500 | — | — |
| 2014-11-28 | $51.19 | $103.67 | 121,100 | — | — |
| 2014-11-26 | $51.00 | $103.29 | 138,300 | — | — |
| 2014-11-25 | $51.39 | $104.08 | 162,400 | — | — |
| 2014-11-24 | $52.00 | $105.31 | 249,900 | — | — |
| 2014-11-21 | $50.55 | $102.38 | 241,400 | — | — |
| 2014-11-20 | $51.04 | $103.37 | 184,200 | — | — |
| 2014-11-19 | $49.46 | $100.17 | 268,200 | — | — |
| 2014-11-18 | $49.07 | $99.38 | 166,700 | — | — |
| 2014-11-17 | $48.65 | $98.53 | 323,700 | — | — |
| 2014-11-14 | $49.72 | $100.70 | 255,100 | — | — |
| 2014-11-13 | $50.57 | $102.42 | 240,700 | — | — |
| 2014-11-12 | $50.87 | $103.02 | 207,700 | — | — |
| 2014-11-11 | $50.17 | $101.61 | 152,100 | — | — |
| 2014-11-10 | $49.62 | $100.49 | 271,500 | — | — |
| 2014-11-07 | $49.50 | $100.25 | 417,600 | — | — |
| 2014-11-06 | $49.67 | $100.59 | 334,400 | — | — |
| 2014-11-05 | $50.24 | $101.75 | 303,700 | — | — |
| 2014-11-04 | $49.07 | $99.38 | 198,800 | — | — |
| 2014-11-03 | $49.22 | $99.68 | 314,100 | — | — |
| 2014-10-31 | $49.33 | $99.91 | 211,800 | — | — |
| 2014-10-30 | $48.75 | $98.73 | 196,800 | — | — |
| 2014-10-29 | $48.74 | $98.71 | 216,800 | — | — |
| 2014-10-28 | $49.09 | $99.42 | 283,500 | — | — |
| 2014-10-27 | $48.02 | $97.25 | 132,200 | — | — |
| 2014-10-24 | $47.37 | $95.94 | 254,700 | — | — |
| 2014-10-23 | $47.67 | $96.54 | 191,600 | — | — |
| 2014-10-22 | $46.22 | $93.61 | 140,400 | — | — |
| 2014-10-21 | $46.69 | $94.56 | 114,800 | — | — |
| 2014-10-20 | $46.03 | $93.22 | 182,000 | — | — |
| 2014-10-17 | $45.48 | $92.11 | 322,200 | — | — |
| 2014-10-16 | $46.03 | $93.22 | 223,000 | — | — |
| 2014-10-15 | $46.15 | $93.47 | 292,800 | — | — |
| 2014-10-14 | $45.59 | $92.33 | 294,500 | — | — |
| 2014-10-13 | $45.41 | $91.97 | 376,200 | — | — |
| 2014-10-10 | $46.03 | $93.22 | 308,300 | — | — |
| 2014-10-09 | $45.52 | $91.74 | 455,800 | — | — |
| 2014-10-08 | $46.16 | $93.03 | 349,500 | — | — |
| 2014-10-07 | $45.00 | $90.70 | 276,600 | — | — |
| 2014-10-06 | $45.59 | $91.89 | 288,800 | — | — |
| 2014-10-03 | $46.26 | $93.24 | 259,300 | — | — |
| 2014-10-02 | $45.94 | $92.59 | 302,700 | — | — |
| 2014-10-01 | $45.26 | $91.22 | 321,200 | — | — |
| 2014-09-30 | $45.39 | $91.48 | 256,100 | — | — |
| 2014-09-29 | $46.07 | $92.85 | 157,600 | — | — |
| 2014-09-26 | $45.89 | $92.49 | 163,600 | — | — |
| 2014-09-25 | $45.82 | $92.35 | 161,400 | — | — |
| 2014-09-24 | $46.29 | $93.30 | 178,800 | — | — |
| 2014-09-23 | $45.33 | $91.36 | 282,300 | — | — |
| 2014-09-22 | $46.11 | $92.93 | 216,000 | — | — |
| 2014-09-19 | $47.19 | $95.11 | 358,600 | — | — |
| 2014-09-18 | $48.04 | $96.82 | 181,200 | — | — |
| 2014-09-17 | $48.05 | $96.84 | 295,100 | — | — |
| 2014-09-16 | $48.09 | $96.92 | 238,400 | — | — |
| 2014-09-15 | $47.41 | $95.55 | 254,700 | — | — |
| 2014-09-12 | $47.92 | $96.58 | 238,200 | — | — |
| 2014-09-11 | $47.88 | $96.50 | 154,500 | — | — |
| 2014-09-10 | $47.39 | $95.51 | 229,300 | — | — |
| 2014-09-09 | $47.71 | $96.16 | 233,100 | — | — |
| 2014-09-08 | $48.31 | $97.37 | 176,700 | — | — |
| 2014-09-05 | $48.61 | $97.97 | 242,900 | — | — |
| 2014-09-04 | $49.67 | $100.11 | 420,500 | — | — |
| 2014-09-03 | $49.82 | $100.41 | 275,900 | — | — |
| 2014-09-02 | $49.37 | $99.50 | 164,400 | — | — |
| 2014-08-29 | $49.18 | $99.12 | 147,200 | — | — |
| 2014-08-28 | $49.25 | $99.26 | 274,000 | — | — |
| 2014-08-27 | $49.57 | $99.91 | 163,500 | — | — |
| 2014-08-26 | $49.43 | $99.62 | 129,500 | — | — |
| 2014-08-25 | $48.88 | $98.52 | 242,800 | — | — |
| 2014-08-22 | $48.79 | $98.33 | 287,500 | — | — |
| 2014-08-21 | $48.78 | $98.31 | 556,600 | — | — |
| 2014-08-20 | $47.08 | $94.89 | 299,600 | — | — |
| 2014-08-19 | $46.93 | $94.59 | 264,500 | — | — |
| 2014-08-18 | $46.20 | $93.11 | 305,900 | — | — |
| 2014-08-15 | $45.98 | $92.67 | 397,000 | — | — |
| 2014-08-14 | $45.78 | $92.27 | 192,300 | — | — |
| 2014-08-13 | $44.93 | $90.55 | 304,400 | — | — |
| 2014-08-12 | $46.07 | $92.85 | 211,300 | — | — |
| 2014-08-11 | $46.40 | $93.52 | 220,100 | — | — |
| 2014-08-08 | $46.80 | $94.32 | 237,600 | — | — |
| 2014-08-07 | $45.79 | $92.29 | 220,600 | — | — |
| 2014-08-06 | $46.24 | $93.20 | 365,300 | — | — |
| 2014-08-05 | $46.03 | $92.77 | 288,200 | — | — |
| 2014-08-04 | $45.20 | $91.10 | 336,600 | — | — |
| 2014-08-01 | $45.01 | $90.72 | 472,400 | — | — |
| 2014-07-31 | $44.50 | $89.69 | 420,800 | — | — |
| 2014-07-30 | $44.02 | $88.72 | 147,500 | — | — |
| 2014-07-29 | $43.34 | $87.35 | 213,000 | — | — |
| 2014-07-28 | $42.74 | $86.14 | 137,900 | — | — |
| 2014-07-25 | $42.80 | $86.26 | 268,300 | — | — |
| 2014-07-24 | $42.88 | $86.42 | 218,400 | — | — |
| 2014-07-23 | $42.89 | $86.44 | 227,600 | — | — |
| 2014-07-22 | $42.78 | $86.22 | 401,600 | — | — |
| 2014-07-21 | $42.31 | $85.27 | 368,400 | — | — |
| 2014-07-18 | $43.23 | $87.13 | 400,200 | — | — |
| 2014-07-17 | $42.48 | $85.62 | 283,200 | — | — |
| 2014-07-16 | $43.53 | $87.73 | 181,300 | — | — |
| 2014-07-15 | $43.94 | $88.56 | 128,200 | — | — |
| 2014-07-14 | $44.35 | $89.39 | 111,500 | — | — |
| 2014-07-11 | $44.66 | $90.01 | 189,000 | — | — |
| 2014-07-10 | $45.78 | $91.82 | 184,400 | — | — |
| 2014-07-09 | $45.84 | $91.95 | 147,600 | — | — |
| 2014-07-08 | $45.52 | $91.30 | 248,900 | — | — |
| 2014-07-07 | $45.44 | $91.14 | 243,800 | — | — |
| 2014-07-03 | $46.35 | $92.97 | 173,600 | — | — |
| 2014-07-02 | $45.70 | $91.66 | 172,900 | — | — |
| 2014-07-01 | $45.41 | $91.08 | 303,900 | — | — |
| 2014-06-30 | $44.36 | $88.98 | 175,100 | — | — |
| 2014-06-27 | $43.99 | $88.23 | 285,000 | — | — |
| 2014-06-26 | $44.15 | $88.56 | 467,000 | — | — |
| 2014-06-25 | $44.75 | $89.76 | 162,400 | — | — |
| 2014-06-24 | $44.93 | $90.12 | 213,100 | — | — |
| 2014-06-23 | $45.65 | $91.56 | 135,900 | — | — |
| 2014-06-20 | $45.73 | $91.72 | 533,000 | — | — |
| 2014-06-19 | $46.16 | $92.59 | 234,400 | — | — |
| 2014-06-18 | $46.88 | $94.03 | 208,500 | — | — |
| 2014-06-17 | $46.22 | $92.71 | 273,400 | — | — |
| 2014-06-16 | $45.59 | $91.44 | 290,200 | — | — |
| 2014-06-13 | $44.54 | $89.34 | 266,300 | — | — |
| 2014-06-12 | $44.45 | $89.16 | 204,400 | — | — |
| 2014-06-11 | $45.01 | $90.28 | 278,700 | — | — |
| 2014-06-10 | $45.57 | $91.40 | 167,000 | — | — |
| 2014-06-09 | $46.31 | $92.89 | 201,600 | — | — |
| 2014-06-06 | $46.15 | $92.57 | 290,700 | — | — |
| 2014-06-05 | $45.33 | $90.92 | 415,800 | — | — |
| 2014-06-04 | $45.20 | $90.66 | 321,500 | — | — |
| 2014-06-03 | $44.90 | $90.06 | 275,300 | — | — |
| 2014-06-02 | $44.97 | $90.20 | 306,000 | — | — |
| 2014-05-30 | $44.85 | $89.96 | 202,200 | — | — |
| 2014-05-29 | $44.52 | $89.30 | 211,300 | — | — |
| 2014-05-28 | $44.65 | $89.56 | 255,300 | — | — |
| 2014-05-27 | $45.19 | $90.64 | 294,200 | — | — |
| 2014-05-23 | $44.95 | $90.16 | 398,000 | — | — |
| 2014-05-22 | $46.08 | $92.43 | 685,400 | — | — |
| 2014-05-21 | $45.35 | $90.96 | 458,600 | — | — |
| 2014-05-20 | $45.31 | $90.88 | 496,600 | — | — |
| 2014-05-19 | $47.70 | $95.68 | 317,000 | — | — |
| 2014-05-16 | $47.51 | $95.29 | 396,000 | — | — |
| 2014-05-15 | $47.31 | $94.89 | 446,700 | — | — |
| 2014-05-14 | $47.99 | $96.26 | 243,700 | — | — |
| 2014-05-13 | $48.40 | $97.08 | 421,400 | — | — |
| 2014-05-12 | $48.37 | $97.02 | 383,200 | — | — |
| 2014-05-09 | $47.17 | $94.61 | 537,500 | — | — |
| 2014-05-08 | $46.26 | $92.79 | 656,000 | — | — |
| 2014-05-07 | $46.70 | $93.67 | 591,400 | — | — |
| 2014-05-06 | $46.69 | $93.65 | 604,300 | — | — |
| 2014-05-05 | $46.82 | $93.91 | 328,800 | — | — |
| 2014-05-02 | $46.97 | $94.21 | 428,500 | — | — |
| 2014-05-01 | $46.88 | $94.03 | 445,000 | — | — |
| 2014-04-30 | $46.99 | $94.25 | 302,800 | — | — |
| 2014-04-29 | $46.61 | $93.49 | 408,200 | — | — |
| 2014-04-28 | $46.11 | $92.49 | 472,500 | — | — |
| 2014-04-25 | $45.02 | $90.30 | 433,700 | — | — |
| 2014-04-24 | $44.87 | $90.00 | 296,500 | — | — |
| 2014-04-23 | $44.62 | $89.50 | 378,600 | — | — |
| 2014-04-22 | $44.21 | $88.68 | 317,900 | — | — |
| 2014-04-21 | $43.84 | $87.93 | 255,200 | — | — |
| 2014-04-17 | $43.02 | $86.29 | 514,300 | — | — |
| 2014-04-16 | $43.85 | $87.95 | 238,500 | — | — |
| 2014-04-15 | $43.84 | $87.93 | 247,200 | — | — |
| 2014-04-14 | $43.81 | $87.87 | 251,700 | — | — |
| 2014-04-11 | $44.11 | $88.48 | 369,000 | — | — |
| 2014-04-10 | $45.18 | $90.18 | 349,100 | — | — |
| 2014-04-09 | $45.68 | $91.18 | 217,300 | — | — |
| 2014-04-08 | $45.72 | $91.26 | 229,400 | — | — |
| 2014-04-07 | $45.30 | $90.42 | 340,800 | — | — |
| 2014-04-04 | $46.66 | $93.13 | 227,500 | — | — |
| 2014-04-03 | $47.58 | $94.97 | 249,200 | — | — |
| 2014-04-02 | $47.82 | $95.45 | 223,900 | — | — |
| 2014-04-01 | $46.33 | $92.48 | 229,600 | — | — |
| 2014-03-31 | $45.80 | $91.42 | 214,800 | — | — |
| 2014-03-28 | $45.60 | $91.02 | 265,700 | — | — |
| 2014-03-27 | $45.72 | $91.26 | 206,100 | — | — |
| 2014-03-26 | $45.87 | $91.56 | 283,700 | — | — |
| 2014-03-25 | $46.70 | $93.21 | 272,200 | — | — |
| 2014-03-24 | $47.36 | $94.53 | 311,200 | — | — |
| 2014-03-21 | $46.98 | $93.77 | 506,900 | — | — |
| 2014-03-20 | $45.69 | $91.20 | 213,600 | — | — |
| 2014-03-19 | $45.87 | $91.56 | 211,900 | — | — |
| 2014-03-18 | $45.84 | $91.50 | 308,800 | — | — |
| 2014-03-17 | $45.72 | $91.26 | 421,300 | — | — |
| 2014-03-14 | $45.19 | $90.20 | 345,800 | — | — |
| 2014-03-13 | $45.52 | $90.86 | 461,800 | — | — |
| 2014-03-12 | $45.79 | $91.40 | 212,300 | — | — |
| 2014-03-11 | $46.37 | $92.56 | 223,800 | — | — |
| 2014-03-10 | $46.94 | $93.69 | 215,900 | — | — |
| 2014-03-07 | $47.83 | $95.47 | 562,900 | — | — |
| 2014-03-06 | $45.89 | $91.60 | 335,700 | — | — |
| 2014-03-05 | $45.08 | $89.98 | 194,600 | — | — |
| 2014-03-04 | $45.32 | $90.46 | 226,700 | — | — |
| 2014-03-03 | $44.43 | $88.68 | 317,700 | — | — |
| 2014-02-28 | $45.37 | $90.56 | 227,400 | — | — |
| 2014-02-27 | $45.42 | $90.66 | 241,800 | — | — |
| 2014-02-26 | $44.75 | $89.32 | 264,300 | — | — |
| 2014-02-25 | $43.81 | $87.45 | 243,900 | — | — |
| 2014-02-24 | $43.44 | $86.71 | 321,600 | — | — |
| 2014-02-21 | $43.24 | $86.31 | 232,300 | — | — |
| 2014-02-20 | $43.17 | $86.17 | 142,600 | — | — |
| 2014-02-19 | $43.23 | $86.29 | 248,700 | — | — |
| 2014-02-18 | $43.69 | $87.21 | 242,200 | — | — |
| 2014-02-14 | $43.61 | $87.05 | 249,400 | — | — |
| 2014-02-13 | $43.44 | $86.71 | 215,200 | — | — |
| 2014-02-12 | $43.07 | $85.97 | 564,700 | — | — |
| 2014-02-11 | $43.08 | $85.99 | 289,600 | — | — |
| 2014-02-10 | $42.70 | $85.23 | 591,900 | — | — |
| 2014-02-07 | $44.03 | $87.88 | 266,900 | — | — |
| 2014-02-06 | $44.28 | $88.38 | 503,300 | — | — |
| 2014-02-05 | $42.76 | $85.35 | 387,000 | — | — |
| 2014-02-04 | $41.94 | $83.71 | 526,200 | — | — |
| 2014-02-03 | $42.49 | $84.81 | 668,200 | — | — |
| 2014-01-31 | $44.32 | $88.46 | 366,700 | — | — |
| 2014-01-30 | $44.76 | $89.34 | 320,700 | — | — |
| 2014-01-29 | $44.31 | $88.44 | 538,200 | — | — |
| 2014-01-28 | $44.35 | $88.52 | 291,000 | — | — |
| 2014-01-27 | $44.75 | $89.32 | 401,000 | — | — |
| 2014-01-24 | $45.13 | $90.08 | 342,500 | — | — |
| 2014-01-23 | $45.34 | $90.50 | 312,000 | — | — |
| 2014-01-22 | $45.71 | $91.24 | 367,100 | — | — |
| 2014-01-21 | $45.54 | $90.90 | 455,500 | — | — |
| 2014-01-17 | $46.02 | $91.86 | 262,000 | — | — |
| 2014-01-16 | $46.31 | $92.44 | 222,300 | — | — |
| 2014-01-15 | $46.53 | $92.87 | 227,900 | — | — |
| 2014-01-14 | $47.00 | $93.81 | 271,500 | — | — |
| 2014-01-13 | $46.79 | $93.39 | 481,300 | — | — |
| 2014-01-10 | $49.66 | $96.29 | 363,658 | — | — |
| 2014-01-09 | $48.63 | $94.29 | 446,098 | — | — |
| 2014-01-08 | $49.32 | $95.63 | 425,718 | — | — |
| 2014-01-07 | $50.58 | $98.07 | 235,953 | — | — |
| 2014-01-06 | $51.13 | $99.13 | 184,850 | — | — |
| 2014-01-03 | $51.18 | $99.23 | 153,922 | — | — |
| 2014-01-02 | $50.93 | $98.76 | 148,904 | — | — |