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
- 2002-06-07 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 | $57.08 | $93.69 | 504,000 | — | — |
| 2014-12-30 | $57.21 | $93.90 | 507,300 | — | — |
| 2014-12-29 | $57.56 | $94.48 | 594,900 | — | — |
| 2014-12-26 | $57.00 | $93.56 | 168,400 | — | — |
| 2014-12-24 | $57.02 | $93.59 | 319,800 | — | — |
| 2014-12-23 | $56.89 | $93.38 | 485,600 | — | — |
| 2014-12-22 | $56.25 | $92.33 | 608,000 | — | — |
| 2014-12-19 | $56.22 | $92.28 | 676,600 | — | — |
| 2014-12-18 | $55.98 | $91.89 | 893,500 | — | — |
| 2014-12-17 | $55.87 | $91.70 | 940,700 | — | — |
| 2014-12-16 | $55.16 | $90.54 | 962,300 | — | — |
| 2014-12-15 | $54.64 | $89.69 | 1,132,500 | — | — |
| 2014-12-12 | $55.04 | $90.34 | 925,000 | — | — |
| 2014-12-11 | $55.79 | $91.57 | 781,400 | — | — |
| 2014-12-10 | $55.79 | $91.57 | 1,130,000 | — | — |
| 2014-12-09 | $57.10 | $93.72 | 888,100 | — | — |
| 2014-12-08 | $56.71 | $93.08 | 1,859,000 | — | — |
| 2014-12-05 | $58.00 | $95.20 | 1,211,300 | — | — |
| 2014-12-04 | $59.43 | $97.55 | 994,500 | — | — |
| 2014-12-03 | $60.70 | $99.63 | 514,800 | — | — |
| 2014-12-02 | $60.34 | $99.04 | 943,900 | — | — |
| 2014-12-01 | $61.18 | $100.42 | 767,600 | — | — |
| 2014-11-28 | $62.04 | $101.83 | 252,700 | — | — |
| 2014-11-26 | $62.49 | $102.57 | 381,500 | — | — |
| 2014-11-25 | $62.34 | $102.32 | 542,500 | — | — |
| 2014-11-24 | $62.16 | $102.03 | 768,500 | — | — |
| 2014-11-21 | $62.37 | $102.37 | 783,500 | — | — |
| 2014-11-20 | $61.82 | $101.47 | 660,500 | — | — |
| 2014-11-19 | $61.38 | $100.75 | 615,200 | — | — |
| 2014-11-18 | $61.23 | $100.50 | 592,300 | — | — |
| 2014-11-17 | $60.87 | $99.91 | 644,500 | — | — |
| 2014-11-14 | $60.88 | $99.93 | 461,100 | — | — |
| 2014-11-13 | $60.45 | $99.22 | 664,700 | — | — |
| 2014-11-12 | $60.58 | $99.44 | 745,300 | — | — |
| 2014-11-11 | $60.39 | $99.12 | 607,600 | — | — |
| 2014-11-10 | $59.90 | $98.32 | 731,100 | — | — |
| 2014-11-07 | $59.54 | $97.73 | 701,900 | — | — |
| 2014-11-06 | $58.77 | $96.46 | 758,500 | — | — |
| 2014-11-05 | $59.06 | $96.94 | 1,469,600 | — | — |
| 2014-11-04 | $58.88 | $96.65 | 1,480,300 | — | — |
| 2014-11-03 | $60.53 | $99.35 | 606,400 | — | — |
| 2014-10-31 | $61.30 | $100.62 | 570,100 | — | — |
| 2014-10-30 | $61.01 | $100.14 | 450,800 | — | — |
| 2014-10-29 | $60.82 | $99.83 | 618,300 | — | — |
| 2014-10-28 | $61.34 | $100.68 | 470,800 | — | — |
| 2014-10-27 | $60.46 | $99.24 | 529,400 | — | — |
| 2014-10-24 | $60.57 | $99.42 | 583,500 | — | — |
| 2014-10-23 | $60.19 | $98.80 | 632,700 | — | — |
| 2014-10-22 | $59.38 | $97.47 | 1,375,600 | — | — |
| 2014-10-21 | $60.55 | $99.39 | 646,100 | — | — |
| 2014-10-20 | $59.64 | $97.89 | 877,600 | — | — |
| 2014-10-17 | $59.71 | $98.01 | 697,000 | — | — |
| 2014-10-16 | $58.55 | $96.10 | 1,218,400 | — | — |
| 2014-10-15 | $58.50 | $96.02 | 1,113,400 | — | — |
| 2014-10-14 | $59.45 | $97.58 | 1,080,000 | — | — |
| 2014-10-13 | $60.30 | $98.98 | 393,300 | — | — |
| 2014-10-10 | $60.58 | $99.44 | 759,300 | — | — |
| 2014-10-09 | $61.75 | $101.36 | 828,700 | — | — |
| 2014-10-08 | $62.24 | $102.16 | 765,400 | — | — |
| 2014-10-07 | $60.89 | $99.94 | 638,900 | — | — |
| 2014-10-06 | $61.44 | $100.85 | 660,800 | — | — |
| 2014-10-03 | $60.83 | $99.85 | 668,300 | — | — |
| 2014-10-02 | $61.73 | $100.35 | 1,010,800 | — | — |
| 2014-10-01 | $62.32 | $101.31 | 747,700 | — | — |
| 2014-09-30 | $61.85 | $100.55 | 580,200 | — | — |
| 2014-09-29 | $62.13 | $101.00 | 881,200 | — | — |
| 2014-09-26 | $62.09 | $100.94 | 721,700 | — | — |
| 2014-09-25 | $62.00 | $100.79 | 854,600 | — | — |
| 2014-09-24 | $63.41 | $103.08 | 890,100 | — | — |
| 2014-09-23 | $64.13 | $104.25 | 352,400 | — | — |
| 2014-09-22 | $64.60 | $105.02 | 460,900 | — | — |
| 2014-09-19 | $65.36 | $106.25 | 740,700 | — | — |
| 2014-09-18 | $66.61 | $108.28 | 269,900 | — | — |
| 2014-09-17 | $66.28 | $107.75 | 301,700 | — | — |
| 2014-09-16 | $66.65 | $108.35 | 414,000 | — | — |
| 2014-09-15 | $66.06 | $107.39 | 233,300 | — | — |
| 2014-09-12 | $65.79 | $106.95 | 372,500 | — | — |
| 2014-09-11 | $65.83 | $107.02 | 313,800 | — | — |
| 2014-09-10 | $66.17 | $107.57 | 309,900 | — | — |
| 2014-09-09 | $65.82 | $107.00 | 416,000 | — | — |
| 2014-09-08 | $65.50 | $106.48 | 306,700 | — | — |
| 2014-09-05 | $66.31 | $107.80 | 338,700 | — | — |
| 2014-09-04 | $66.31 | $107.80 | 238,800 | — | — |
| 2014-09-03 | $66.30 | $107.78 | 516,700 | — | — |
| 2014-09-02 | $66.11 | $107.47 | 333,300 | — | — |
| 2014-08-29 | $66.22 | $107.65 | 387,200 | — | — |
| 2014-08-28 | $66.13 | $107.50 | 423,000 | — | — |
| 2014-08-27 | $66.62 | $108.30 | 804,500 | — | — |
| 2014-08-26 | $66.17 | $107.57 | 906,100 | — | — |
| 2014-08-25 | $67.55 | $109.81 | 382,000 | — | — |
| 2014-08-22 | $67.14 | $109.15 | 281,400 | — | — |
| 2014-08-21 | $67.43 | $109.62 | 254,000 | — | — |
| 2014-08-20 | $66.96 | $108.85 | 290,900 | — | — |
| 2014-08-19 | $66.87 | $108.71 | 317,000 | — | — |
| 2014-08-18 | $66.65 | $108.35 | 230,100 | — | — |
| 2014-08-15 | $66.46 | $108.04 | 329,200 | — | — |
| 2014-08-14 | $66.68 | $108.40 | 196,400 | — | — |
| 2014-08-13 | $66.24 | $107.68 | 196,700 | — | — |
| 2014-08-12 | $66.17 | $107.57 | 318,500 | — | — |
| 2014-08-11 | $65.96 | $107.23 | 292,900 | — | — |
| 2014-08-08 | $65.22 | $106.02 | 623,500 | — | — |
| 2014-08-07 | $66.09 | $107.44 | 485,800 | — | — |
| 2014-08-06 | $66.78 | $108.56 | 352,000 | — | — |
| 2014-08-05 | $66.83 | $108.64 | 519,500 | — | — |
| 2014-08-04 | $67.66 | $109.99 | 148,000 | — | — |
| 2014-08-01 | $67.24 | $109.31 | 392,900 | — | — |
| 2014-07-31 | $67.90 | $110.38 | 472,500 | — | — |
| 2014-07-30 | $68.24 | $110.93 | 301,500 | — | — |
| 2014-07-29 | $68.01 | $110.56 | 213,100 | — | — |
| 2014-07-28 | $68.33 | $111.08 | 235,200 | — | — |
| 2014-07-25 | $68.02 | $110.58 | 240,800 | — | — |
| 2014-07-24 | $68.20 | $110.87 | 173,300 | — | — |
| 2014-07-23 | $68.09 | $110.69 | 212,400 | — | — |
| 2014-07-22 | $68.30 | $111.03 | 301,600 | — | — |
| 2014-07-21 | $67.87 | $110.33 | 212,600 | — | — |
| 2014-07-18 | $67.99 | $110.53 | 183,700 | — | — |
| 2014-07-17 | $67.74 | $110.12 | 250,000 | — | — |
| 2014-07-16 | $68.13 | $110.76 | 354,800 | — | — |
| 2014-07-15 | $67.66 | $109.99 | 254,400 | — | — |
| 2014-07-14 | $67.64 | $109.96 | 312,700 | — | — |
| 2014-07-11 | $67.11 | $109.10 | 336,200 | — | — |
| 2014-07-10 | $67.66 | $109.99 | 426,500 | — | — |
| 2014-07-09 | $67.67 | $110.01 | 325,600 | — | — |
| 2014-07-08 | $67.35 | $109.49 | 342,700 | — | — |
| 2014-07-07 | $67.67 | $110.01 | 318,000 | — | — |
| 2014-07-03 | $67.51 | $109.75 | 282,800 | — | — |
| 2014-07-02 | $66.97 | $108.87 | 340,200 | — | — |
| 2014-07-01 | $67.08 | $109.05 | 399,700 | — | — |
| 2014-06-30 | $66.60 | $108.27 | 455,600 | — | — |
| 2014-06-27 | $67.39 | $109.55 | 463,100 | — | — |
| 2014-06-26 | $66.79 | $107.60 | 364,700 | — | — |
| 2014-06-25 | $66.15 | $106.57 | 246,600 | — | — |
| 2014-06-24 | $66.27 | $106.77 | 308,200 | — | — |
| 2014-06-23 | $66.42 | $107.01 | 285,300 | — | — |
| 2014-06-20 | $66.00 | $106.33 | 322,800 | — | — |
| 2014-06-19 | $65.33 | $105.25 | 320,800 | — | — |
| 2014-06-18 | $65.65 | $105.77 | 401,100 | — | — |
| 2014-06-17 | $65.36 | $105.30 | 230,800 | — | — |
| 2014-06-16 | $65.56 | $105.62 | 316,200 | — | — |
| 2014-06-13 | $64.96 | $104.66 | 224,200 | — | — |
| 2014-06-12 | $64.89 | $104.54 | 257,600 | — | — |
| 2014-06-11 | $64.93 | $104.61 | 209,500 | — | — |
| 2014-06-10 | $64.95 | $104.64 | 161,600 | — | — |
| 2014-06-09 | $64.84 | $104.46 | 288,500 | — | — |
| 2014-06-06 | $64.47 | $103.87 | 216,700 | — | — |
| 2014-06-05 | $64.21 | $103.45 | 346,600 | — | — |
| 2014-06-04 | $64.40 | $103.75 | 336,600 | — | — |
| 2014-06-03 | $64.36 | $103.69 | 312,900 | — | — |
| 2014-06-02 | $64.00 | $103.11 | 306,300 | — | — |
| 2014-05-30 | $64.20 | $103.43 | 460,700 | — | — |
| 2014-05-29 | $63.83 | $102.83 | 383,100 | — | — |
| 2014-05-28 | $63.27 | $101.93 | 209,400 | — | — |
| 2014-05-27 | $63.33 | $102.03 | 367,300 | — | — |
| 2014-05-23 | $62.51 | $100.71 | 253,100 | — | — |
| 2014-05-22 | $62.33 | $100.42 | 264,900 | — | — |
| 2014-05-21 | $61.90 | $99.73 | 215,900 | — | — |
| 2014-05-20 | $61.68 | $99.37 | 245,800 | — | — |
| 2014-05-19 | $61.89 | $99.71 | 155,200 | — | — |
| 2014-05-16 | $61.73 | $99.45 | 213,800 | — | — |
| 2014-05-15 | $62.02 | $99.92 | 509,300 | — | — |
| 2014-05-14 | $61.50 | $99.08 | 201,600 | — | — |
| 2014-05-13 | $61.38 | $98.89 | 206,300 | — | — |
| 2014-05-12 | $61.43 | $98.97 | 200,500 | — | — |
| 2014-05-09 | $61.27 | $98.71 | 137,900 | — | — |
| 2014-05-08 | $61.65 | $99.32 | 199,000 | — | — |
| 2014-05-07 | $61.08 | $98.40 | 256,500 | — | — |
| 2014-05-06 | $61.07 | $98.39 | 238,200 | — | — |
| 2014-05-05 | $60.73 | $97.84 | 227,800 | — | — |
| 2014-05-02 | $60.92 | $98.15 | 265,600 | — | — |
| 2014-05-01 | $60.76 | $97.89 | 231,100 | — | — |
| 2014-04-30 | $60.78 | $97.92 | 334,900 | — | — |
| 2014-04-29 | $60.23 | $97.03 | 215,000 | — | — |
| 2014-04-28 | $59.51 | $95.87 | 187,800 | — | — |
| 2014-04-25 | $59.30 | $95.54 | 267,800 | — | — |
| 2014-04-24 | $59.45 | $95.78 | 155,900 | — | — |
| 2014-04-23 | $59.26 | $95.47 | 171,300 | — | — |
| 2014-04-22 | $59.35 | $95.62 | 157,800 | — | — |
| 2014-04-21 | $59.40 | $95.70 | 171,100 | — | — |
| 2014-04-17 | $59.42 | $95.73 | 154,100 | — | — |
| 2014-04-16 | $59.12 | $95.25 | 209,300 | — | — |
| 2014-04-15 | $58.88 | $94.86 | 209,700 | — | — |
| 2014-04-14 | $58.74 | $94.63 | 163,800 | — | — |
| 2014-04-11 | $58.51 | $94.26 | 214,400 | — | — |
| 2014-04-10 | $58.75 | $94.65 | 273,100 | — | — |
| 2014-04-09 | $59.68 | $96.15 | 210,500 | — | — |
| 2014-04-08 | $59.40 | $95.70 | 335,200 | — | — |
| 2014-04-07 | $58.87 | $94.84 | 388,100 | — | — |
| 2014-04-04 | $59.09 | $95.20 | 384,900 | — | — |
| 2014-04-03 | $58.76 | $94.67 | 173,400 | — | — |
| 2014-04-02 | $58.77 | $94.68 | 452,800 | — | — |
| 2014-04-01 | $58.68 | $94.54 | 368,800 | — | — |
| 2014-03-31 | $58.02 | $93.47 | 358,800 | — | — |
| 2014-03-28 | $57.54 | $92.70 | 287,500 | — | — |
| 2014-03-27 | $58.21 | $92.85 | 362,000 | — | — |
| 2014-03-26 | $58.31 | $93.01 | 285,600 | — | — |
| 2014-03-25 | $58.13 | $92.72 | 353,100 | — | — |
| 2014-03-24 | $58.00 | $92.51 | 351,300 | — | — |
| 2014-03-21 | $57.95 | $92.43 | 406,800 | — | — |
| 2014-03-20 | $57.63 | $91.92 | 383,000 | — | — |
| 2014-03-19 | $57.48 | $91.68 | 475,500 | — | — |
| 2014-03-18 | $58.23 | $92.88 | 415,300 | — | — |
| 2014-03-17 | $58.27 | $92.94 | 223,300 | — | — |
| 2014-03-14 | $57.98 | $92.48 | 307,200 | — | — |
| 2014-03-13 | $58.43 | $93.20 | 424,300 | — | — |
| 2014-03-12 | $58.59 | $93.45 | 342,200 | — | — |
| 2014-03-11 | $58.35 | $93.07 | 545,300 | — | — |
| 2014-03-10 | $57.69 | $92.02 | 295,000 | — | — |
| 2014-03-07 | $57.36 | $91.49 | 317,100 | — | — |
| 2014-03-06 | $58.02 | $92.54 | 271,200 | — | — |
| 2014-03-05 | $57.68 | $92.00 | 378,200 | — | — |
| 2014-03-04 | $56.88 | $90.72 | 646,100 | — | — |
| 2014-03-03 | $56.87 | $90.71 | 524,200 | — | — |
| 2014-02-28 | $57.23 | $91.28 | 631,200 | — | — |
| 2014-02-27 | $57.11 | $91.09 | 535,700 | — | — |
| 2014-02-26 | $56.99 | $90.90 | 233,900 | — | — |
| 2014-02-25 | $57.25 | $91.31 | 269,500 | — | — |
| 2014-02-24 | $57.38 | $91.52 | 408,400 | — | — |
| 2014-02-21 | $56.90 | $90.76 | 366,900 | — | — |
| 2014-02-20 | $57.56 | $91.81 | 324,400 | — | — |
| 2014-02-19 | $57.46 | $91.65 | 434,100 | — | — |
| 2014-02-18 | $57.86 | $92.29 | 381,900 | — | — |
| 2014-02-14 | $57.62 | $91.90 | 342,300 | — | — |
| 2014-02-13 | $57.53 | $91.76 | 408,800 | — | — |
| 2014-02-12 | $56.67 | $90.39 | 383,700 | — | — |
| 2014-02-11 | $56.32 | $89.83 | 394,500 | — | — |
| 2014-02-10 | $55.82 | $89.03 | 464,500 | — | — |
| 2014-02-07 | $55.92 | $89.19 | 472,300 | — | — |
| 2014-02-06 | $56.03 | $89.37 | 699,100 | — | — |
| 2014-02-05 | $54.96 | $87.66 | 679,200 | — | — |
| 2014-02-04 | $54.36 | $86.71 | 499,000 | — | — |
| 2014-02-03 | $54.51 | $86.94 | 670,000 | — | — |
| 2014-01-31 | $54.84 | $87.47 | 509,400 | — | — |
| 2014-01-30 | $55.31 | $88.22 | 601,100 | — | — |
| 2014-01-29 | $54.89 | $87.55 | 706,200 | — | — |
| 2014-01-28 | $55.50 | $88.52 | 656,500 | — | — |
| 2014-01-27 | $55.50 | $88.52 | 1,193,400 | — | — |
| 2014-01-24 | $56.89 | $90.74 | 509,300 | — | — |
| 2014-01-23 | $57.90 | $92.35 | 409,800 | — | — |
| 2014-01-22 | $58.28 | $92.96 | 518,300 | — | — |
| 2014-01-21 | $59.01 | $94.12 | 610,800 | — | — |
| 2014-01-17 | $58.19 | $92.81 | 374,900 | — | — |
| 2014-01-16 | $58.22 | $92.86 | 409,400 | — | — |
| 2014-01-15 | $58.22 | $92.86 | 362,500 | — | — |
| 2014-01-14 | $58.23 | $92.88 | 491,500 | — | — |
| 2014-01-13 | $59.20 | $94.43 | 535,100 | — | — |
| 2014-01-10 | $59.10 | $94.27 | 353,700 | — | — |
| 2014-01-09 | $59.45 | $94.82 | 442,900 | — | — |
| 2014-01-08 | $59.63 | $95.11 | 540,700 | — | — |
| 2014-01-07 | $59.89 | $95.53 | 547,600 | — | — |
| 2014-01-06 | $60.75 | $96.90 | 427,300 | — | — |
| 2014-01-03 | $61.50 | $98.09 | 351,100 | — | — |
| 2014-01-02 | $61.98 | $97.93 | 425,800 | — | — |