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
- 1987-11-24 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 | $48.05 | $48.05 | 777,500 | — | — |
| 2014-12-30 | $48.66 | $48.66 | 1,081,400 | — | — |
| 2014-12-29 | $50.93 | $50.93 | 412,000 | — | — |
| 2014-12-26 | $49.96 | $49.96 | 322,400 | — | — |
| 2014-12-24 | $49.40 | $49.40 | 193,500 | — | — |
| 2014-12-23 | $50.00 | $50.00 | 692,900 | — | — |
| 2014-12-22 | $49.55 | $49.55 | 519,000 | — | — |
| 2014-12-19 | $49.06 | $49.06 | 1,644,800 | — | — |
| 2014-12-18 | $50.57 | $50.57 | 1,177,100 | — | — |
| 2014-12-17 | $49.75 | $49.75 | 1,264,000 | — | — |
| 2014-12-16 | $47.78 | $47.78 | 964,600 | — | — |
| 2014-12-15 | $48.64 | $48.64 | 1,010,600 | — | — |
| 2014-12-12 | $48.47 | $48.47 | 829,900 | — | — |
| 2014-12-11 | $49.08 | $49.08 | 814,300 | — | — |
| 2014-12-10 | $48.05 | $48.05 | 1,366,800 | — | — |
| 2014-12-09 | $47.20 | $47.20 | 704,400 | — | — |
| 2014-12-08 | $46.31 | $46.31 | 1,429,300 | — | — |
| 2014-12-05 | $45.15 | $45.15 | 925,600 | — | — |
| 2014-12-04 | $44.98 | $44.98 | 830,300 | — | — |
| 2014-12-03 | $45.44 | $45.44 | 1,026,300 | — | — |
| 2014-12-02 | $45.51 | $45.51 | 883,800 | — | — |
| 2014-12-01 | $45.57 | $45.57 | 1,323,900 | — | — |
| 2014-11-28 | $46.75 | $46.75 | 778,200 | — | — |
| 2014-11-26 | $49.58 | $49.58 | 374,200 | — | — |
| 2014-11-25 | $49.83 | $49.83 | 549,800 | — | — |
| 2014-11-24 | $49.30 | $49.30 | 362,100 | — | — |
| 2014-11-21 | $49.04 | $49.04 | 609,900 | — | — |
| 2014-11-20 | $48.92 | $48.92 | 463,200 | — | — |
| 2014-11-19 | $48.54 | $48.54 | 625,400 | — | — |
| 2014-11-18 | $49.01 | $49.01 | 615,300 | — | — |
| 2014-11-17 | $49.72 | $49.72 | 591,800 | — | — |
| 2014-11-14 | $48.95 | $48.95 | 591,100 | — | — |
| 2014-11-13 | $48.56 | $48.56 | 849,000 | — | — |
| 2014-11-12 | $49.85 | $49.85 | 742,200 | — | — |
| 2014-11-11 | $49.57 | $49.57 | 646,100 | — | — |
| 2014-11-10 | $49.25 | $49.25 | 1,398,900 | — | — |
| 2014-11-07 | $48.74 | $48.74 | 1,808,200 | — | — |
| 2014-11-06 | $46.56 | $46.56 | 1,122,700 | — | — |
| 2014-11-05 | $44.99 | $44.99 | 2,918,400 | — | — |
| 2014-11-04 | $47.09 | $47.09 | 1,161,000 | — | — |
| 2014-11-03 | $49.48 | $49.48 | 580,900 | — | — |
| 2014-10-31 | $49.63 | $49.63 | 447,400 | — | — |
| 2014-10-30 | $49.11 | $49.11 | 880,400 | — | — |
| 2014-10-29 | $49.29 | $49.29 | 861,100 | — | — |
| 2014-10-28 | $50.70 | $50.70 | 542,600 | — | — |
| 2014-10-27 | $50.31 | $50.31 | 263,600 | — | — |
| 2014-10-24 | $50.11 | $50.11 | 198,200 | — | — |
| 2014-10-23 | $49.68 | $49.68 | 458,200 | — | — |
| 2014-10-22 | $49.06 | $49.06 | 604,200 | — | — |
| 2014-10-21 | $49.43 | $49.43 | 618,400 | — | — |
| 2014-10-20 | $48.46 | $48.46 | 754,100 | — | — |
| 2014-10-17 | $47.65 | $47.65 | 997,600 | — | — |
| 2014-10-16 | $46.24 | $46.24 | 1,255,900 | — | — |
| 2014-10-15 | $47.56 | $47.56 | 946,600 | — | — |
| 2014-10-14 | $48.80 | $48.80 | 702,000 | — | — |
| 2014-10-13 | $48.16 | $48.16 | 612,200 | — | — |
| 2014-10-10 | $48.69 | $48.69 | 575,400 | — | — |
| 2014-10-09 | $49.74 | $49.74 | 427,500 | — | — |
| 2014-10-08 | $50.70 | $50.70 | 498,200 | — | — |
| 2014-10-07 | $50.23 | $50.23 | 784,000 | — | — |
| 2014-10-06 | $50.77 | $50.77 | 1,144,300 | — | — |
| 2014-10-03 | $50.00 | $50.00 | 1,100,700 | — | — |
| 2014-10-02 | $51.02 | $51.02 | 967,200 | — | — |
| 2014-10-01 | $52.26 | $52.26 | 2,756,200 | — | — |
| 2014-09-30 | $53.92 | $53.92 | 734,100 | — | — |
| 2014-09-29 | $54.28 | $54.28 | 772,400 | — | — |
| 2014-09-26 | $56.41 | $56.41 | 225,200 | — | — |
| 2014-09-25 | $55.76 | $55.76 | 341,500 | — | — |
| 2014-09-24 | $55.92 | $55.92 | 322,000 | — | — |
| 2014-09-23 | $56.20 | $56.20 | 323,000 | — | — |
| 2014-09-22 | $56.27 | $56.27 | 232,600 | — | — |
| 2014-09-19 | $56.97 | $56.97 | 446,400 | — | — |
| 2014-09-18 | $57.14 | $57.14 | 370,600 | — | — |
| 2014-09-17 | $57.11 | $57.11 | 526,100 | — | — |
| 2014-09-16 | $56.41 | $56.41 | 581,700 | — | — |
| 2014-09-15 | $55.96 | $55.96 | 487,100 | — | — |
| 2014-09-12 | $55.56 | $55.56 | 349,800 | — | — |
| 2014-09-11 | $56.18 | $56.18 | 229,600 | — | — |
| 2014-09-10 | $56.17 | $56.17 | 409,800 | — | — |
| 2014-09-09 | $55.62 | $55.62 | 656,300 | — | — |
| 2014-09-08 | $56.80 | $56.80 | 679,400 | — | — |
| 2014-09-05 | $57.99 | $57.99 | 582,800 | — | — |
| 2014-09-04 | $60.41 | $60.41 | 280,400 | — | — |
| 2014-09-03 | $60.98 | $60.98 | 295,700 | — | — |
| 2014-09-02 | $60.87 | $60.87 | 316,200 | — | — |
| 2014-08-29 | $60.54 | $60.54 | 183,000 | — | — |
| 2014-08-28 | $60.13 | $60.13 | 210,300 | — | — |
| 2014-08-27 | $60.15 | $60.15 | 236,000 | — | — |
| 2014-08-26 | $61.03 | $61.03 | 248,200 | — | — |
| 2014-08-25 | $60.68 | $60.68 | 134,000 | — | — |
| 2014-08-22 | $60.94 | $60.94 | 207,500 | — | — |
| 2014-08-21 | $61.11 | $61.11 | 373,600 | — | — |
| 2014-08-20 | $60.01 | $60.01 | 281,600 | — | — |
| 2014-08-19 | $59.84 | $59.84 | 255,000 | — | — |
| 2014-08-18 | $59.69 | $59.69 | 252,800 | — | — |
| 2014-08-15 | $58.34 | $58.34 | 245,800 | — | — |
| 2014-08-14 | $58.69 | $58.69 | 373,100 | — | — |
| 2014-08-13 | $58.90 | $58.90 | 655,800 | — | — |
| 2014-08-12 | $58.47 | $58.47 | 483,500 | — | — |
| 2014-08-11 | $58.30 | $58.30 | 561,600 | — | — |
| 2014-08-08 | $58.08 | $58.08 | 576,900 | — | — |
| 2014-08-07 | $57.80 | $57.80 | 440,300 | — | — |
| 2014-08-06 | $58.56 | $58.56 | 953,200 | — | — |
| 2014-08-05 | $58.07 | $58.07 | 727,200 | — | — |
| 2014-08-04 | $58.27 | $58.27 | 434,300 | — | — |
| 2014-08-01 | $57.13 | $57.13 | 465,300 | — | — |
| 2014-07-31 | $57.63 | $57.63 | 406,700 | — | — |
| 2014-07-30 | $58.83 | $58.83 | 332,200 | — | — |
| 2014-07-29 | $58.58 | $58.58 | 435,600 | — | — |
| 2014-07-28 | $58.94 | $58.94 | 265,400 | — | — |
| 2014-07-25 | $59.32 | $59.32 | 305,700 | — | — |
| 2014-07-24 | $59.91 | $59.91 | 468,800 | — | — |
| 2014-07-23 | $60.01 | $60.01 | 478,000 | — | — |
| 2014-07-22 | $59.85 | $59.85 | 325,900 | — | — |
| 2014-07-21 | $59.45 | $59.45 | 428,300 | — | — |
| 2014-07-18 | $59.26 | $59.26 | 289,000 | — | — |
| 2014-07-17 | $58.52 | $58.52 | 422,200 | — | — |
| 2014-07-16 | $59.17 | $59.17 | 418,800 | — | — |
| 2014-07-15 | $59.28 | $59.28 | 544,500 | — | — |
| 2014-07-14 | $60.30 | $60.30 | 302,800 | — | — |
| 2014-07-11 | $60.57 | $60.57 | 274,800 | — | — |
| 2014-07-10 | $60.74 | $60.74 | 509,300 | — | — |
| 2014-07-09 | $61.34 | $61.34 | 522,900 | — | — |
| 2014-07-08 | $61.15 | $61.15 | 665,300 | — | — |
| 2014-07-07 | $62.09 | $62.09 | 629,000 | — | — |
| 2014-07-03 | $63.35 | $63.35 | 780,700 | — | — |
| 2014-07-02 | $63.23 | $63.23 | 490,800 | — | — |
| 2014-07-01 | $64.51 | $64.51 | 457,900 | — | — |
| 2014-06-30 | $64.25 | $64.25 | 364,500 | — | — |
| 2014-06-27 | $63.82 | $63.82 | 524,000 | — | — |
| 2014-06-26 | $62.99 | $62.99 | 390,600 | — | — |
| 2014-06-25 | $62.32 | $62.32 | 322,100 | — | — |
| 2014-06-24 | $62.60 | $62.60 | 281,300 | — | — |
| 2014-06-23 | $63.12 | $63.12 | 341,500 | — | — |
| 2014-06-20 | $63.10 | $63.10 | 336,000 | — | — |
| 2014-06-19 | $62.96 | $62.96 | 389,400 | — | — |
| 2014-06-18 | $62.20 | $62.20 | 289,200 | — | — |
| 2014-06-17 | $61.88 | $61.88 | 493,100 | — | — |
| 2014-06-16 | $62.05 | $62.05 | 284,900 | — | — |
| 2014-06-13 | $62.46 | $62.46 | 285,300 | — | — |
| 2014-06-12 | $62.57 | $62.57 | 526,700 | — | — |
| 2014-06-11 | $62.91 | $62.91 | 274,100 | — | — |
| 2014-06-10 | $63.36 | $63.36 | 430,500 | — | — |
| 2014-06-09 | $61.84 | $61.84 | 271,700 | — | — |
| 2014-06-06 | $61.33 | $61.33 | 508,900 | — | — |
| 2014-06-05 | $62.49 | $62.49 | 250,100 | — | — |
| 2014-06-04 | $61.60 | $61.60 | 322,000 | — | — |
| 2014-06-03 | $61.17 | $61.17 | 394,900 | — | — |
| 2014-06-02 | $61.06 | $61.06 | 197,400 | — | — |
| 2014-05-30 | $61.11 | $61.11 | 216,700 | — | — |
| 2014-05-29 | $61.42 | $61.42 | 287,100 | — | — |
| 2014-05-28 | $60.84 | $60.84 | 352,800 | — | — |
| 2014-05-27 | $60.61 | $60.61 | 332,900 | — | — |
| 2014-05-23 | $60.14 | $60.14 | 374,300 | — | — |
| 2014-05-22 | $60.17 | $60.17 | 383,700 | — | — |
| 2014-05-21 | $60.30 | $60.30 | 395,700 | — | — |
| 2014-05-20 | $59.92 | $59.92 | 374,100 | — | — |
| 2014-05-19 | $60.25 | $60.25 | 424,100 | — | — |
| 2014-05-16 | $60.18 | $60.18 | 332,800 | — | — |
| 2014-05-15 | $60.00 | $60.00 | 706,200 | — | — |
| 2014-05-14 | $60.00 | $60.00 | 512,300 | — | — |
| 2014-05-13 | $60.36 | $60.36 | 521,800 | — | — |
| 2014-05-12 | $60.50 | $60.50 | 611,500 | — | — |
| 2014-05-09 | $59.38 | $59.38 | 838,800 | — | — |
| 2014-05-08 | $60.20 | $60.20 | 728,500 | — | — |
| 2014-05-07 | $60.71 | $60.71 | 1,354,300 | — | — |
| 2014-05-06 | $60.99 | $60.99 | 1,117,400 | — | — |
| 2014-05-05 | $60.53 | $60.53 | 681,200 | — | — |
| 2014-05-02 | $59.43 | $59.43 | 548,500 | — | — |
| 2014-05-01 | $59.48 | $59.48 | 816,900 | — | — |
| 2014-04-30 | $60.00 | $60.00 | 1,086,500 | — | — |
| 2014-04-29 | $59.40 | $59.40 | 552,000 | — | — |
| 2014-04-28 | $60.57 | $60.57 | 971,200 | — | — |
| 2014-04-25 | $60.90 | $60.90 | 2,242,700 | — | — |
| 2014-04-24 | $58.01 | $58.01 | 530,700 | — | — |
| 2014-04-23 | $58.02 | $58.02 | 1,471,000 | — | — |
| 2014-04-22 | $57.15 | $57.15 | 393,200 | — | — |
| 2014-04-21 | $56.10 | $56.10 | 830,500 | — | — |
| 2014-04-17 | $55.32 | $55.32 | 748,700 | — | — |
| 2014-04-16 | $55.25 | $55.25 | 961,200 | — | — |
| 2014-04-15 | $54.00 | $54.00 | 693,000 | — | — |
| 2014-04-14 | $54.35 | $54.35 | 528,200 | — | — |
| 2014-04-11 | $52.70 | $52.70 | 333,700 | — | — |
| 2014-04-10 | $53.20 | $53.20 | 340,000 | — | — |
| 2014-04-09 | $54.10 | $54.10 | 500,100 | — | — |
| 2014-04-08 | $52.80 | $52.80 | 658,500 | — | — |
| 2014-04-07 | $52.84 | $52.84 | 441,500 | — | — |
| 2014-04-04 | $53.17 | $53.17 | 622,200 | — | — |
| 2014-04-03 | $53.16 | $53.16 | 716,200 | — | — |
| 2014-04-02 | $53.02 | $53.02 | 1,050,200 | — | — |
| 2014-04-01 | $53.20 | $53.20 | 1,387,700 | — | — |
| 2014-03-31 | $54.79 | $54.79 | 682,400 | — | — |
| 2014-03-28 | $55.02 | $55.02 | 559,900 | — | — |
| 2014-03-27 | $55.04 | $55.04 | 643,700 | — | — |
| 2014-03-26 | $53.51 | $53.51 | 375,600 | — | — |
| 2014-03-25 | $53.52 | $53.52 | 388,700 | — | — |
| 2014-03-24 | $53.76 | $53.76 | 503,200 | — | — |
| 2014-03-21 | $54.42 | $54.42 | 972,900 | — | — |
| 2014-03-20 | $54.19 | $54.19 | 753,200 | — | — |
| 2014-03-19 | $54.19 | $54.19 | 429,100 | — | — |
| 2014-03-18 | $53.83 | $53.83 | 347,900 | — | — |
| 2014-03-17 | $53.37 | $53.37 | 671,300 | — | — |
| 2014-03-14 | $53.01 | $53.01 | 1,025,100 | — | — |
| 2014-03-13 | $51.98 | $51.98 | 1,042,300 | — | — |
| 2014-03-12 | $51.62 | $51.62 | 999,900 | — | — |
| 2014-03-11 | $51.84 | $51.84 | 664,000 | — | — |
| 2014-03-10 | $52.39 | $52.39 | 1,079,200 | — | — |
| 2014-03-07 | $52.46 | $52.46 | 1,637,100 | — | — |
| 2014-03-06 | $50.81 | $50.81 | 1,220,700 | — | — |
| 2014-03-05 | $48.97 | $48.97 | 845,800 | — | — |
| 2014-03-04 | $48.88 | $48.88 | 985,600 | — | — |
| 2014-03-03 | $47.58 | $47.58 | 1,398,900 | — | — |
| 2014-02-28 | $47.26 | $47.26 | 2,374,400 | — | — |
| 2014-02-27 | $46.20 | $46.20 | 2,435,700 | — | — |
| 2014-02-26 | $46.08 | $46.08 | 7,575,800 | — | — |
| 2014-02-25 | $53.94 | $53.94 | 780,500 | — | — |
| 2014-02-24 | $53.55 | $53.55 | 524,300 | — | — |
| 2014-02-21 | $53.55 | $53.55 | 402,400 | — | — |
| 2014-02-20 | $53.94 | $53.94 | 418,600 | — | — |
| 2014-02-19 | $53.77 | $53.77 | 330,100 | — | — |
| 2014-02-18 | $54.62 | $54.62 | 456,700 | — | — |
| 2014-02-14 | $54.97 | $54.97 | 433,000 | — | — |
| 2014-02-13 | $54.96 | $54.96 | 409,000 | — | — |
| 2014-02-12 | $55.36 | $55.36 | 357,500 | — | — |
| 2014-02-11 | $55.08 | $55.08 | 299,100 | — | — |
| 2014-02-10 | $54.42 | $54.42 | 390,100 | — | — |
| 2014-02-07 | $54.40 | $54.40 | 368,400 | — | — |
| 2014-02-06 | $53.71 | $53.71 | 849,900 | — | — |
| 2014-02-05 | $53.50 | $53.50 | 669,900 | — | — |
| 2014-02-04 | $54.15 | $54.15 | 805,200 | — | — |
| 2014-02-03 | $53.60 | $53.60 | 1,501,200 | — | — |
| 2014-01-31 | $56.08 | $56.08 | 628,200 | — | — |
| 2014-01-30 | $56.22 | $56.22 | 408,500 | — | — |
| 2014-01-29 | $56.20 | $56.20 | 760,000 | — | — |
| 2014-01-28 | $56.53 | $56.53 | 511,800 | — | — |
| 2014-01-27 | $55.93 | $55.93 | 573,100 | — | — |
| 2014-01-24 | $56.21 | $56.21 | 576,200 | — | — |
| 2014-01-23 | $56.43 | $56.43 | 873,800 | — | — |
| 2014-01-22 | $56.29 | $56.29 | 579,300 | — | — |
| 2014-01-21 | $56.55 | $56.55 | 695,800 | — | — |
| 2014-01-17 | $57.00 | $57.00 | 672,200 | — | — |
| 2014-01-16 | $57.18 | $57.18 | 574,600 | — | — |
| 2014-01-15 | $57.86 | $57.86 | 823,200 | — | — |
| 2014-01-14 | $58.85 | $58.85 | 488,500 | — | — |
| 2014-01-13 | $58.60 | $58.60 | 517,000 | — | — |
| 2014-01-10 | $59.83 | $59.83 | 349,600 | — | — |
| 2014-01-09 | $59.46 | $59.46 | 408,300 | — | — |
| 2014-01-08 | $60.01 | $60.01 | 585,200 | — | — |
| 2014-01-07 | $59.68 | $59.68 | 429,800 | — | — |
| 2014-01-06 | $58.61 | $58.61 | 444,400 | — | — |
| 2014-01-03 | $59.10 | $59.10 | 390,400 | — | — |
| 2014-01-02 | $59.01 | $59.01 | 461,400 | — | — |