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
- 2009-12-11 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 | $64.10 | $87.56 | 1,820 | — | — |
| 2014-12-30 | $63.10 | $86.20 | 2,450 | — | — |
| 2014-12-29 | $61.90 | $84.56 | 6,240 | — | — |
| 2014-12-26 | $60.40 | $82.51 | 2,260 | — | — |
| 2014-12-24 | $58.70 | $80.19 | 1,420 | — | — |
| 2014-12-23 | $59.80 | $81.69 | 3,380 | — | — |
| 2014-12-22 | $60.80 | $83.06 | 1,590 | — | — |
| 2014-12-19 | $62.10 | $84.83 | 2,980 | — | — |
| 2014-12-18 | $60.60 | $82.78 | 1,810 | — | — |
| 2014-12-17 | $59.50 | $81.28 | 10,940 | — | — |
| 2014-12-16 | $64.00 | $87.43 | 1,440 | — | — |
| 2014-12-15 | $64.00 | $87.43 | 850 | — | — |
| 2014-12-12 | $63.80 | $87.15 | 2,680 | — | — |
| 2014-12-11 | $64.20 | $87.70 | 1,940 | — | — |
| 2014-12-10 | $66.20 | $90.43 | 1,170 | — | — |
| 2014-12-09 | $64.90 | $88.66 | 4,390 | — | — |
| 2014-12-08 | $66.00 | $90.16 | 3,590 | — | — |
| 2014-12-05 | $66.10 | $90.30 | 2,660 | — | — |
| 2014-12-04 | $66.60 | $90.98 | 2,510 | — | — |
| 2014-12-03 | $69.10 | $94.39 | 2,140 | — | — |
| 2014-12-02 | $67.30 | $91.94 | 1,480 | — | — |
| 2014-12-01 | $67.60 | $92.34 | 3,660 | — | — |
| 2014-11-28 | $69.50 | $94.94 | 5,320 | — | — |
| 2014-11-26 | $71.00 | $96.99 | 990 | — | — |
| 2014-11-25 | $72.00 | $98.36 | 2,000 | — | — |
| 2014-11-24 | $70.70 | $96.58 | 1,070 | — | — |
| 2014-11-21 | $70.60 | $96.44 | 3,730 | — | — |
| 2014-11-20 | $69.10 | $94.39 | 3,150 | — | — |
| 2014-11-19 | $71.10 | $97.13 | 3,180 | — | — |
| 2014-11-18 | $69.60 | $95.08 | 5,970 | — | — |
| 2014-11-17 | $69.40 | $94.80 | 3,040 | — | — |
| 2014-11-14 | $71.50 | $97.67 | 3,810 | — | — |
| 2014-11-13 | $71.90 | $98.22 | 3,110 | — | — |
| 2014-11-12 | $71.90 | $98.22 | 1,920 | — | — |
| 2014-11-11 | $71.50 | $97.67 | 2,440 | — | — |
| 2014-11-10 | $72.10 | $98.49 | 2,080 | — | — |
| 2014-11-07 | $72.00 | $98.36 | 1,040 | — | — |
| 2014-11-06 | $71.30 | $97.40 | 10,640 | — | — |
| 2014-11-05 | $71.50 | $97.67 | 1,370 | — | — |
| 2014-11-04 | $71.10 | $97.13 | 900 | — | — |
| 2014-11-03 | $73.50 | $100.40 | 3,300 | — | — |
| 2014-10-31 | $74.00 | $101.09 | 1,350 | — | — |
| 2014-10-30 | $72.80 | $99.45 | 3,520 | — | — |
| 2014-10-29 | $74.00 | $101.09 | 1,480 | — | — |
| 2014-10-28 | $73.80 | $100.81 | 1,960 | — | — |
| 2014-10-27 | $74.50 | $101.77 | 2,070 | — | — |
| 2014-10-24 | $73.90 | $100.95 | 940 | — | — |
| 2014-10-23 | $73.30 | $100.13 | 2,990 | — | — |
| 2014-10-22 | $76.70 | $104.78 | 1,930 | — | — |
| 2014-10-21 | $74.40 | $101.63 | 2,360 | — | — |
| 2014-10-20 | $77.20 | $105.46 | 5,650 | — | — |
| 2014-10-17 | $74.20 | $101.36 | 4,870 | — | — |
| 2014-10-16 | $70.80 | $96.72 | 1,790 | — | — |
| 2014-10-15 | $71.50 | $97.67 | 2,790 | — | — |
| 2014-10-14 | $71.10 | $97.13 | 8,810 | — | — |
| 2014-10-13 | $68.60 | $93.71 | 4,420 | — | — |
| 2014-10-10 | $69.80 | $95.35 | 10,010 | — | — |
| 2014-10-09 | $73.10 | $99.86 | 3,550 | — | — |
| 2014-10-08 | $73.00 | $99.72 | 7,790 | — | — |
| 2014-10-07 | $72.70 | $99.31 | 9,510 | — | — |
| 2014-10-06 | $73.50 | $100.40 | 3,620 | — | — |
| 2014-10-03 | $75.30 | $102.86 | 5,330 | — | — |
| 2014-10-02 | $72.40 | $98.90 | 3,610 | — | — |
| 2014-10-01 | $72.00 | $98.36 | 5,310 | — | — |
| 2014-09-30 | $72.00 | $98.36 | 9,890 | — | — |
| 2014-09-29 | $72.00 | $98.36 | 7,500 | — | — |
| 2014-09-26 | $73.60 | $100.54 | 1,810 | — | — |
| 2014-09-25 | $73.60 | $100.54 | 5,660 | — | — |
| 2014-09-24 | $73.00 | $99.72 | 6,860 | — | — |
| 2014-09-23 | $71.80 | $98.08 | 17,750 | — | — |
| 2014-09-22 | $70.90 | $96.85 | 34,950 | — | — |
| 2014-09-19 | $76.00 | $103.82 | 12,370 | — | — |
| 2014-09-18 | $77.00 | $105.19 | 2,700 | — | — |
| 2014-09-17 | $76.60 | $104.64 | 2,330 | — | — |
| 2014-09-16 | $75.80 | $103.55 | 23,550 | — | — |
| 2014-09-15 | $72.50 | $99.04 | 14,060 | — | — |
| 2014-09-12 | $79.60 | $108.74 | 4,040 | — | — |
| 2014-09-11 | $78.50 | $107.23 | 13,750 | — | — |
| 2014-09-10 | $79.40 | $108.46 | 6,350 | — | — |
| 2014-09-09 | $80.60 | $110.10 | 1,690 | — | — |
| 2014-09-08 | $82.50 | $112.70 | 2,430 | — | — |
| 2014-09-05 | $81.80 | $111.74 | 2,150 | — | — |
| 2014-09-04 | $80.00 | $109.28 | 14,850 | — | — |
| 2014-09-03 | $80.90 | $110.51 | 9,690 | — | — |
| 2014-09-02 | $81.10 | $110.79 | 2,640 | — | — |
| 2014-08-29 | $81.40 | $111.20 | 2,910 | — | — |
| 2014-08-28 | $81.50 | $111.33 | 15,320 | — | — |
| 2014-08-27 | $82.00 | $112.02 | 6,950 | — | — |
| 2014-08-26 | $80.10 | $109.42 | 4,030 | — | — |
| 2014-08-25 | $79.30 | $108.33 | 750 | — | — |
| 2014-08-22 | $79.40 | $108.46 | 1,620 | — | — |
| 2014-08-21 | $78.90 | $107.78 | 1,550 | — | — |
| 2014-08-20 | $79.50 | $108.60 | 3,680 | — | — |
| 2014-08-19 | $77.80 | $106.28 | 3,590 | — | — |
| 2014-08-18 | $77.40 | $105.73 | 3,500 | — | — |
| 2014-08-15 | $79.10 | $108.05 | 1,330 | — | — |
| 2014-08-14 | $81.00 | $110.65 | 5,530 | — | — |
| 2014-08-13 | $77.60 | $106.01 | 2,800 | — | — |
| 2014-08-12 | $78.20 | $106.83 | 940 | — | — |
| 2014-08-11 | $79.00 | $107.92 | 2,530 | — | — |
| 2014-08-08 | $77.90 | $106.42 | 1,470 | — | — |
| 2014-08-07 | $76.60 | $104.64 | 3,280 | — | — |
| 2014-08-06 | $77.00 | $105.19 | 4,030 | — | — |
| 2014-08-05 | $80.00 | $109.28 | 13,130 | — | — |
| 2014-08-04 | $83.10 | $101.22 | 10,030 | — | — |
| 2014-08-01 | $82.70 | $100.74 | 4,300 | — | — |
| 2014-07-31 | $83.10 | $101.22 | 3,420 | — | — |
| 2014-07-30 | $85.40 | $104.03 | 8,650 | — | — |
| 2014-07-29 | $81.40 | $99.15 | 13,800 | — | — |
| 2014-07-28 | $84.90 | $103.42 | 7,760 | — | — |
| 2014-07-25 | $80.00 | $97.45 | 15,210 | — | — |
| 2014-07-24 | $86.00 | $104.76 | 12,330 | — | — |
| 2014-07-23 | $93.90 | $114.38 | 32,920 | — | — |
| 2014-07-22 | $84.80 | $103.30 | 2,730 | — | — |
| 2014-07-21 | $83.60 | $101.83 | 4,040 | — | — |
| 2014-07-18 | $85.60 | $104.27 | 7,310 | — | — |
| 2014-07-17 | $83.00 | $101.10 | 2,220 | — | — |
| 2014-07-16 | $82.30 | $100.25 | 320 | — | — |
| 2014-07-15 | $83.30 | $101.47 | 5,910 | — | — |
| 2014-07-14 | $80.90 | $98.54 | 2,530 | — | — |
| 2014-07-11 | $81.30 | $99.03 | 2,420 | — | — |
| 2014-07-10 | $80.90 | $98.54 | 6,500 | — | — |
| 2014-07-09 | $80.00 | $97.45 | 3,770 | — | — |
| 2014-07-08 | $79.10 | $96.35 | 15,250 | — | — |
| 2014-07-07 | $81.40 | $99.15 | 2,240 | — | — |
| 2014-07-03 | $82.50 | $100.49 | 3,830 | — | — |
| 2014-07-02 | $80.80 | $98.42 | 4,310 | — | — |
| 2014-07-01 | $79.90 | $97.33 | 6,100 | — | — |
| 2014-06-30 | $80.30 | $97.81 | 3,720 | — | — |
| 2014-06-27 | $78.10 | $95.13 | 1,080 | — | — |
| 2014-06-26 | $80.20 | $97.69 | 770 | — | — |
| 2014-06-25 | $80.10 | $97.57 | 4,000 | — | — |
| 2014-06-24 | $81.20 | $98.91 | 21,280 | — | — |
| 2014-06-23 | $79.40 | $96.72 | 7,100 | — | — |
| 2014-06-20 | $76.50 | $93.18 | 2,430 | — | — |
| 2014-06-19 | $75.60 | $92.09 | 1,990 | — | — |
| 2014-06-18 | $74.10 | $90.26 | 8,380 | — | — |
| 2014-06-17 | $76.70 | $93.43 | 6,830 | — | — |
| 2014-06-16 | $72.50 | $88.31 | 1,120 | — | — |
| 2014-06-13 | $72.50 | $88.31 | 2,940 | — | — |
| 2014-06-12 | $74.90 | $91.24 | 1,530 | — | — |
| 2014-06-11 | $75.90 | $92.45 | 3,770 | — | — |
| 2014-06-10 | $79.00 | $96.23 | 5,170 | — | — |
| 2014-06-09 | $79.00 | $96.23 | 3,490 | — | — |
| 2014-06-06 | $77.90 | $94.89 | 4,490 | — | — |
| 2014-06-05 | $76.10 | $92.70 | 5,250 | — | — |
| 2014-06-04 | $75.10 | $91.48 | 5,400 | — | — |
| 2014-06-03 | $79.80 | $97.20 | 16,490 | — | — |
| 2014-06-02 | $72.60 | $88.43 | 3,930 | — | — |
| 2014-05-30 | $71.70 | $87.34 | 1,950 | — | — |
| 2014-05-29 | $71.00 | $86.49 | 4,810 | — | — |
| 2014-05-28 | $71.10 | $86.61 | 13,830 | — | — |
| 2014-05-27 | $73.60 | $89.65 | 15,290 | — | — |
| 2014-05-23 | $66.60 | $81.13 | 8,060 | — | — |
| 2014-05-22 | $67.10 | $81.73 | 27,380 | — | — |
| 2014-05-21 | $58.10 | $70.77 | 5,390 | — | — |
| 2014-05-20 | $58.50 | $71.26 | 5,650 | — | — |
| 2014-05-19 | $59.10 | $71.99 | 3,830 | — | — |
| 2014-05-16 | $60.20 | $73.33 | 2,760 | — | — |
| 2014-05-15 | $60.10 | $73.21 | 2,070 | — | — |
| 2014-05-14 | $60.40 | $73.57 | 7,720 | — | — |
| 2014-05-13 | $61.20 | $74.55 | 5,040 | — | — |
| 2014-05-12 | $61.50 | $74.91 | 6,160 | — | — |
| 2014-05-09 | $60.20 | $73.33 | 3,060 | — | — |
| 2014-05-08 | $58.40 | $71.14 | 25,920 | — | — |
| 2014-05-07 | $61.40 | $74.79 | 16,850 | — | — |
| 2014-05-06 | $63.80 | $77.71 | 7,850 | — | — |
| 2014-05-05 | $65.40 | $79.66 | 2,230 | — | — |
| 2014-05-02 | $67.30 | $81.98 | 1,190 | — | — |
| 2014-05-01 | $68.80 | $83.81 | 4,880 | — | — |
| 2014-04-30 | $69.30 | $84.41 | 5,890 | — | — |
| 2014-04-29 | $67.40 | $82.10 | 4,070 | — | — |
| 2014-04-28 | $64.60 | $78.69 | 11,070 | — | — |
| 2014-04-25 | $71.20 | $86.73 | 2,840 | — | — |
| 2014-04-24 | $74.00 | $90.14 | 4,190 | — | — |
| 2014-04-23 | $73.10 | $89.04 | 2,240 | — | — |
| 2014-04-22 | $73.70 | $89.77 | 5,520 | — | — |
| 2014-04-21 | $75.60 | $92.09 | 7,330 | — | — |
| 2014-04-17 | $73.90 | $90.02 | 2,190 | — | — |
| 2014-04-16 | $71.30 | $86.85 | 3,080 | — | — |
| 2014-04-15 | $71.90 | $87.58 | 5,870 | — | — |
| 2014-04-14 | $73.20 | $89.17 | 34,110 | — | — |
| 2014-04-11 | $75.20 | $91.60 | 5,310 | — | — |
| 2014-04-10 | $75.70 | $92.21 | 13,420 | — | — |
| 2014-04-09 | $78.30 | $95.38 | 9,020 | — | — |
| 2014-04-08 | $78.00 | $95.01 | 14,540 | — | — |
| 2014-04-07 | $75.10 | $91.48 | 9,550 | — | — |
| 2014-04-04 | $75.60 | $92.09 | 13,620 | — | — |
| 2014-04-03 | $81.00 | $98.67 | 7,550 | — | — |
| 2014-04-02 | $84.00 | $102.32 | 14,650 | — | — |
| 2014-04-01 | $82.60 | $100.62 | 27,700 | — | — |
| 2014-03-31 | $75.50 | $91.97 | 3,500 | — | — |
| 2014-03-28 | $74.30 | $90.50 | 6,490 | — | — |
| 2014-03-27 | $73.30 | $89.29 | 9,050 | — | — |
| 2014-03-26 | $77.30 | $94.16 | 12,580 | — | — |
| 2014-03-25 | $79.90 | $97.33 | 9,770 | — | — |
| 2014-03-24 | $79.80 | $97.20 | 16,250 | — | — |
| 2014-03-21 | $81.40 | $99.15 | 46,310 | — | — |
| 2014-03-20 | $82.50 | $100.49 | 15,270 | — | — |
| 2014-03-19 | $84.30 | $102.69 | 22,770 | — | — |
| 2014-03-18 | $82.20 | $100.13 | 17,480 | — | — |
| 2014-03-17 | $80.80 | $98.42 | 35,780 | — | — |
| 2014-03-14 | $73.60 | $89.65 | 19,720 | — | — |
| 2014-03-13 | $75.00 | $91.36 | 45,090 | — | — |
| 2014-03-12 | $80.60 | $98.18 | 44,890 | — | — |
| 2014-03-11 | $89.10 | $108.53 | 27,050 | — | — |
| 2014-03-10 | $87.50 | $106.58 | 102,520 | — | — |
| 2014-03-07 | $96.10 | $117.06 | 39,750 | — | — |
| 2014-03-06 | $97.30 | $118.52 | 33,030 | — | — |
| 2014-03-05 | $99.60 | $121.32 | 65,500 | — | — |
| 2014-03-04 | $91.10 | $110.97 | 35,780 | — | — |
| 2014-03-03 | $89.00 | $108.41 | 45,970 | — | — |
| 2014-02-28 | $88.70 | $108.05 | 11,370 | — | — |
| 2014-02-27 | $88.10 | $107.31 | 20,760 | — | — |
| 2014-02-26 | $89.60 | $109.14 | 33,440 | — | — |
| 2014-02-25 | $84.50 | $102.93 | 33,310 | — | — |
| 2014-02-24 | $88.00 | $107.19 | 126,000 | — | — |
| 2014-02-21 | $85.00 | $103.54 | 129,150 | — | — |
| 2014-02-20 | $73.00 | $88.92 | 18,080 | — | — |
| 2014-02-19 | $73.00 | $88.92 | 46,080 | — | — |
| 2014-02-18 | $65.60 | $79.91 | 31,560 | — | — |
| 2014-02-14 | $61.10 | $74.43 | 32,220 | — | — |
| 2014-02-13 | $64.00 | $77.96 | 84,990 | — | — |
| 2014-02-12 | $58.90 | $71.75 | 18,530 | — | — |
| 2014-02-11 | $60.00 | $73.09 | 22,430 | — | — |
| 2014-02-10 | $55.20 | $67.24 | 2,670 | — | — |
| 2014-02-07 | $55.20 | $67.24 | 4,860 | — | — |
| 2014-02-06 | $55.20 | $67.24 | 2,930 | — | — |
| 2014-02-05 | $54.70 | $66.63 | 4,060 | — | — |
| 2014-02-04 | $55.40 | $67.48 | 8,920 | — | — |
| 2014-02-03 | $55.10 | $67.12 | 4,080 | — | — |
| 2014-01-31 | $55.00 | $67.00 | 1,890 | — | — |
| 2014-01-30 | $54.50 | $66.39 | 890 | — | — |
| 2014-01-29 | $55.00 | $67.00 | 2,630 | — | — |
| 2014-01-28 | $54.90 | $66.87 | 14,320 | — | — |
| 2014-01-27 | $52.30 | $63.71 | 4,420 | — | — |
| 2014-01-24 | $52.00 | $63.34 | 14,370 | — | — |
| 2014-01-23 | $52.90 | $64.44 | 6,280 | — | — |
| 2014-01-22 | $54.20 | $66.02 | 14,210 | — | — |
| 2014-01-21 | $58.80 | $71.62 | 11,040 | — | — |
| 2014-01-17 | $60.00 | $73.09 | 58,260 | — | — |
| 2014-01-16 | $57.90 | $70.53 | 19,560 | — | — |
| 2014-01-15 | $52.00 | $54.57 | 16,404 | — | — |
| 2014-01-14 | $51.21 | $53.74 | 9,084 | — | — |
| 2014-01-13 | $51.56 | $54.11 | 4,975 | — | — |
| 2014-01-10 | $51.74 | $54.30 | 3,688 | — | — |
| 2014-01-09 | $52.00 | $54.57 | 7,138 | — | — |
| 2014-01-08 | $53.06 | $55.68 | 13,422 | — | — |
| 2014-01-07 | $50.33 | $52.82 | 15,095 | — | — |
| 2014-01-06 | $47.70 | $50.06 | 5,328 | — | — |
| 2014-01-03 | $48.05 | $50.43 | 2,664 | — | — |
| 2014-01-02 | $48.05 | $50.43 | 2,368 | — | — |