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
- 1987-08-28 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 | $34.05 | $36.00 | 410,260 | — | — |
| 2014-12-30 | $33.75 | $35.69 | 475,740 | — | — |
| 2014-12-29 | $35.75 | $37.80 | 482,260 | — | — |
| 2014-12-26 | $34.10 | $36.06 | 402,400 | — | — |
| 2014-12-24 | $35.05 | $37.06 | 260,280 | — | — |
| 2014-12-23 | $36.05 | $38.12 | 660,100 | — | — |
| 2014-12-22 | $34.60 | $36.59 | 926,800 | — | — |
| 2014-12-19 | $36.15 | $38.22 | 1,563,320 | — | — |
| 2014-12-18 | $29.50 | $31.19 | 962,700 | — | — |
| 2014-12-17 | $34.25 | $36.22 | 1,056,960 | — | — |
| 2014-12-16 | $27.70 | $29.29 | 688,880 | — | — |
| 2014-12-15 | $26.05 | $27.55 | 702,840 | — | — |
| 2014-12-12 | $26.30 | $27.81 | 579,520 | — | — |
| 2014-12-11 | $28.75 | $30.40 | 787,140 | — | — |
| 2014-12-10 | $29.05 | $30.72 | 599,720 | — | — |
| 2014-12-09 | $32.55 | $34.42 | 815,680 | — | — |
| 2014-12-08 | $28.30 | $29.92 | 760,100 | — | — |
| 2014-12-05 | $33.40 | $35.32 | 739,040 | — | — |
| 2014-12-04 | $34.15 | $36.11 | 1,040,300 | — | — |
| 2014-12-03 | $38.20 | $40.39 | 706,120 | — | — |
| 2014-12-02 | $39.10 | $40.68 | 719,320 | — | — |
| 2014-12-01 | $40.10 | $41.72 | 767,240 | — | — |
| 2014-11-28 | $44.30 | $46.09 | 908,720 | — | — |
| 2014-11-26 | $52.45 | $54.57 | 286,740 | — | — |
| 2014-11-25 | $55.15 | $57.38 | 306,100 | — | — |
| 2014-11-24 | $57.45 | $59.78 | 280,740 | — | — |
| 2014-11-21 | $60.75 | $63.21 | 395,200 | — | — |
| 2014-11-20 | $56.75 | $59.05 | 461,020 | — | — |
| 2014-11-19 | $54.60 | $56.81 | 423,140 | — | — |
| 2014-11-18 | $56.30 | $58.58 | 443,480 | — | — |
| 2014-11-17 | $55.25 | $57.49 | 473,320 | — | — |
| 2014-11-14 | $59.05 | $61.44 | 448,680 | — | — |
| 2014-11-13 | $56.85 | $59.15 | 468,120 | — | — |
| 2014-11-12 | $60.80 | $63.26 | 618,760 | — | — |
| 2014-11-11 | $58.75 | $61.13 | 501,560 | — | — |
| 2014-11-10 | $56.30 | $58.58 | 1,145,400 | — | — |
| 2014-11-07 | $57.15 | $59.46 | 625,540 | — | — |
| 2014-11-06 | $51.60 | $53.69 | 626,160 | — | — |
| 2014-11-05 | $50.15 | $52.18 | 849,900 | — | — |
| 2014-11-04 | $47.35 | $49.27 | 1,213,560 | — | — |
| 2014-11-03 | $55.95 | $58.22 | 578,000 | — | — |
| 2014-10-31 | $59.20 | $61.60 | 515,280 | — | — |
| 2014-10-30 | $57.55 | $59.88 | 526,380 | — | — |
| 2014-10-29 | $58.60 | $60.97 | 445,700 | — | — |
| 2014-10-28 | $56.75 | $59.05 | 331,560 | — | — |
| 2014-10-27 | $54.25 | $56.45 | 385,840 | — | — |
| 2014-10-24 | $57.10 | $59.41 | 378,240 | — | — |
| 2014-10-23 | $59.30 | $61.70 | 352,760 | — | — |
| 2014-10-22 | $58.20 | $60.56 | 559,560 | — | — |
| 2014-10-21 | $62.55 | $65.08 | 431,620 | — | — |
| 2014-10-20 | $60.65 | $63.11 | 390,560 | — | — |
| 2014-10-17 | $61.35 | $63.83 | 607,040 | — | — |
| 2014-10-16 | $65.40 | $68.05 | 599,940 | — | — |
| 2014-10-15 | $64.30 | $66.90 | 656,720 | — | — |
| 2014-10-14 | $61.25 | $63.73 | 788,140 | — | — |
| 2014-10-13 | $61.10 | $63.57 | 630,760 | — | — |
| 2014-10-10 | $68.70 | $71.48 | 593,540 | — | — |
| 2014-10-09 | $71.30 | $74.19 | 414,900 | — | — |
| 2014-10-08 | $79.45 | $82.67 | 473,780 | — | — |
| 2014-10-07 | $78.55 | $81.73 | 389,380 | — | — |
| 2014-10-06 | $82.30 | $85.63 | 297,500 | — | — |
| 2014-10-03 | $83.85 | $87.25 | 262,420 | — | — |
| 2014-10-02 | $88.55 | $92.14 | 306,760 | — | — |
| 2014-10-01 | $90.45 | $94.11 | 365,520 | — | — |
| 2014-09-30 | $93.10 | $96.87 | 241,100 | — | — |
| 2014-09-29 | $97.05 | $100.98 | 128,840 | — | — |
| 2014-09-26 | $96.05 | $99.94 | 198,220 | — | — |
| 2014-09-25 | $96.00 | $99.89 | 223,020 | — | — |
| 2014-09-24 | $100.05 | $104.10 | 190,980 | — | — |
| 2014-09-23 | $97.75 | $101.71 | 176,640 | — | — |
| 2014-09-22 | $96.80 | $100.72 | 245,840 | — | — |
| 2014-09-19 | $99.65 | $103.69 | 269,420 | — | — |
| 2014-09-18 | $102.25 | $106.39 | 189,620 | — | — |
| 2014-09-17 | $106.05 | $110.34 | 147,300 | — | — |
| 2014-09-16 | $107.20 | $111.54 | 220,400 | — | — |
| 2014-09-15 | $104.05 | $108.26 | 216,580 | — | — |
| 2014-09-12 | $103.65 | $107.85 | 270,160 | — | — |
| 2014-09-11 | $107.15 | $111.49 | 284,520 | — | — |
| 2014-09-10 | $106.10 | $110.40 | 210,160 | — | — |
| 2014-09-09 | $105.25 | $109.51 | 254,340 | — | — |
| 2014-09-08 | $109.20 | $113.62 | 146,720 | — | — |
| 2014-09-05 | $113.85 | $118.46 | 142,520 | — | — |
| 2014-09-04 | $112.65 | $117.21 | 138,680 | — | — |
| 2014-09-03 | $118.05 | $122.83 | 134,640 | — | — |
| 2014-09-02 | $118.05 | $122.18 | 137,420 | — | — |
| 2014-08-29 | $121.90 | $126.16 | 157,500 | — | — |
| 2014-08-28 | $120.40 | $124.61 | 214,660 | — | — |
| 2014-08-27 | $122.90 | $127.20 | 126,600 | — | — |
| 2014-08-26 | $125.75 | $130.15 | 122,180 | — | — |
| 2014-08-25 | $124.75 | $129.11 | 97,860 | — | — |
| 2014-08-22 | $120.85 | $125.08 | 171,700 | — | — |
| 2014-08-21 | $123.00 | $127.30 | 163,860 | — | — |
| 2014-08-20 | $120.90 | $125.13 | 148,220 | — | — |
| 2014-08-19 | $121.10 | $125.34 | 258,680 | — | — |
| 2014-08-18 | $119.70 | $123.89 | 165,940 | — | — |
| 2014-08-15 | $117.50 | $121.61 | 131,280 | — | — |
| 2014-08-14 | $115.45 | $119.49 | 144,540 | — | — |
| 2014-08-13 | $119.65 | $123.84 | 215,060 | — | — |
| 2014-08-12 | $117.80 | $121.92 | 216,440 | — | — |
| 2014-08-11 | $124.00 | $128.34 | 281,460 | — | — |
| 2014-08-08 | $124.90 | $129.27 | 289,280 | — | — |
| 2014-08-07 | $117.05 | $121.14 | 356,460 | — | — |
| 2014-08-06 | $116.75 | $120.83 | 254,900 | — | — |
| 2014-08-05 | $116.00 | $120.06 | 501,320 | — | — |
| 2014-08-04 | $122.40 | $126.68 | 426,120 | — | — |
| 2014-08-01 | $118.70 | $122.85 | 399,400 | — | — |
| 2014-07-31 | $118.30 | $122.44 | 329,000 | — | — |
| 2014-07-30 | $118.15 | $122.28 | 303,820 | — | — |
| 2014-07-29 | $123.30 | $127.61 | 174,400 | — | — |
| 2014-07-28 | $121.60 | $125.85 | 179,700 | — | — |
| 2014-07-25 | $126.95 | $131.39 | 129,020 | — | — |
| 2014-07-24 | $130.90 | $135.48 | 169,560 | — | — |
| 2014-07-23 | $131.70 | $136.31 | 169,960 | — | — |
| 2014-07-22 | $129.45 | $133.98 | 148,580 | — | — |
| 2014-07-21 | $130.10 | $134.65 | 192,760 | — | — |
| 2014-07-18 | $127.25 | $131.70 | 165,460 | — | — |
| 2014-07-17 | $125.10 | $129.48 | 342,460 | — | — |
| 2014-07-16 | $126.00 | $130.41 | 238,660 | — | — |
| 2014-07-15 | $124.55 | $128.91 | 305,020 | — | — |
| 2014-07-14 | $132.20 | $136.82 | 234,900 | — | — |
| 2014-07-11 | $130.20 | $134.75 | 201,020 | — | — |
| 2014-07-10 | $134.80 | $139.52 | 267,320 | — | — |
| 2014-07-09 | $138.70 | $143.55 | 262,120 | — | — |
| 2014-07-08 | $138.55 | $143.40 | 211,660 | — | — |
| 2014-07-07 | $138.90 | $143.76 | 167,240 | — | — |
| 2014-07-03 | $143.35 | $148.36 | 68,640 | — | — |
| 2014-07-02 | $142.60 | $147.59 | 106,440 | — | — |
| 2014-07-01 | $145.95 | $151.06 | 165,240 | — | — |
| 2014-06-30 | $144.20 | $149.24 | 144,580 | — | — |
| 2014-06-27 | $141.85 | $146.81 | 116,700 | — | — |
| 2014-06-26 | $139.95 | $144.85 | 185,440 | — | — |
| 2014-06-25 | $139.00 | $143.86 | 181,880 | — | — |
| 2014-06-24 | $135.40 | $140.14 | 269,880 | — | — |
| 2014-06-23 | $143.15 | $148.16 | 131,360 | — | — |
| 2014-06-20 | $144.10 | $149.14 | 356,440 | — | — |
| 2014-06-19 | $144.80 | $149.87 | 186,380 | — | — |
| 2014-06-18 | $142.55 | $147.54 | 173,160 | — | — |
| 2014-06-17 | $143.55 | $148.57 | 179,240 | — | — |
| 2014-06-16 | $140.75 | $145.67 | 155,060 | — | — |
| 2014-06-13 | $139.75 | $144.64 | 140,340 | — | — |
| 2014-06-12 | $137.35 | $142.16 | 173,540 | — | — |
| 2014-06-11 | $133.85 | $138.53 | 147,360 | — | — |
| 2014-06-10 | $133.20 | $137.86 | 147,080 | — | — |
| 2014-06-09 | $134.55 | $139.26 | 190,680 | — | — |
| 2014-06-06 | $133.20 | $137.86 | 175,120 | — | — |
| 2014-06-05 | $132.85 | $137.50 | 280,960 | — | — |
| 2014-06-04 | $129.70 | $134.24 | 199,700 | — | — |
| 2014-06-03 | $129.10 | $132.97 | 372,600 | — | — |
| 2014-06-02 | $128.80 | $132.66 | 395,540 | — | — |
| 2014-05-30 | $135.95 | $140.02 | 320,000 | — | — |
| 2014-05-29 | $139.80 | $143.99 | 476,960 | — | — |
| 2014-05-28 | $132.05 | $136.01 | 302,780 | — | — |
| 2014-05-27 | $128.45 | $132.30 | 205,660 | — | — |
| 2014-05-23 | $123.30 | $127.00 | 229,560 | — | — |
| 2014-05-22 | $126.05 | $129.83 | 304,100 | — | — |
| 2014-05-21 | $132.00 | $135.96 | 233,400 | — | — |
| 2014-05-20 | $131.55 | $135.49 | 265,880 | — | — |
| 2014-05-19 | $131.70 | $135.65 | 313,280 | — | — |
| 2014-05-16 | $129.30 | $133.18 | 265,220 | — | — |
| 2014-05-15 | $129.50 | $133.38 | 211,760 | — | — |
| 2014-05-14 | $128.80 | $132.66 | 206,040 | — | — |
| 2014-05-13 | $130.65 | $134.57 | 260,900 | — | — |
| 2014-05-12 | $127.35 | $131.17 | 179,980 | — | — |
| 2014-05-09 | $125.85 | $129.62 | 254,520 | — | — |
| 2014-05-08 | $127.90 | $131.73 | 266,840 | — | — |
| 2014-05-07 | $133.65 | $137.66 | 246,500 | — | — |
| 2014-05-06 | $133.90 | $137.91 | 651,840 | — | — |
| 2014-05-05 | $129.95 | $133.84 | 569,780 | — | — |
| 2014-05-02 | $132.55 | $136.52 | 261,880 | — | — |
| 2014-05-01 | $133.10 | $137.09 | 293,460 | — | — |
| 2014-04-30 | $139.00 | $143.17 | 320,580 | — | — |
| 2014-04-29 | $137.60 | $141.72 | 258,900 | — | — |
| 2014-04-28 | $132.95 | $136.93 | 297,300 | — | — |
| 2014-04-25 | $132.90 | $136.88 | 359,840 | — | — |
| 2014-04-24 | $139.10 | $143.27 | 468,640 | — | — |
| 2014-04-23 | $138.80 | $142.96 | 333,860 | — | — |
| 2014-04-22 | $134.30 | $138.33 | 325,100 | — | — |
| 2014-04-21 | $134.65 | $138.69 | 202,620 | — | — |
| 2014-04-17 | $132.00 | $135.96 | 384,240 | — | — |
| 2014-04-16 | $131.60 | $135.54 | 306,320 | — | — |
| 2014-04-15 | $131.20 | $135.13 | 501,620 | — | — |
| 2014-04-14 | $127.90 | $131.73 | 505,300 | — | — |
| 2014-04-11 | $117.40 | $120.92 | 183,780 | — | — |
| 2014-04-10 | $116.90 | $120.40 | 252,700 | — | — |
| 2014-04-09 | $117.30 | $120.82 | 188,940 | — | — |
| 2014-04-08 | $115.55 | $119.01 | 350,860 | — | — |
| 2014-04-07 | $113.20 | $116.59 | 207,640 | — | — |
| 2014-04-04 | $116.90 | $120.40 | 305,940 | — | — |
| 2014-04-03 | $119.75 | $123.34 | 591,580 | — | — |
| 2014-04-02 | $116.75 | $120.25 | 343,840 | — | — |
| 2014-04-01 | $112.90 | $116.28 | 245,800 | — | — |
| 2014-03-31 | $114.25 | $117.67 | 326,620 | — | — |
| 2014-03-28 | $112.65 | $116.03 | 263,180 | — | — |
| 2014-03-27 | $109.75 | $113.04 | 406,440 | — | — |
| 2014-03-26 | $105.90 | $109.07 | 307,300 | — | — |
| 2014-03-25 | $106.50 | $109.69 | 222,380 | — | — |
| 2014-03-24 | $106.35 | $109.54 | 340,120 | — | — |
| 2014-03-21 | $106.60 | $109.80 | 391,020 | — | — |
| 2014-03-20 | $103.50 | $106.60 | 336,900 | — | — |
| 2014-03-19 | $98.20 | $101.14 | 175,360 | — | — |
| 2014-03-18 | $98.45 | $101.40 | 152,620 | — | — |
| 2014-03-17 | $96.25 | $99.13 | 178,140 | — | — |
| 2014-03-14 | $95.00 | $97.85 | 183,320 | — | — |
| 2014-03-13 | $94.70 | $97.54 | 190,140 | — | — |
| 2014-03-12 | $96.65 | $99.55 | 336,920 | — | — |
| 2014-03-11 | $97.80 | $100.73 | 319,440 | — | — |
| 2014-03-10 | $99.30 | $102.28 | 191,360 | — | — |
| 2014-03-07 | $100.50 | $103.51 | 156,760 | — | — |
| 2014-03-06 | $98.65 | $101.61 | 193,440 | — | — |
| 2014-03-05 | $98.00 | $100.94 | 152,900 | — | — |
| 2014-03-04 | $101.85 | $104.26 | 216,940 | — | — |
| 2014-03-03 | $99.20 | $101.55 | 208,460 | — | — |
| 2014-02-28 | $98.80 | $101.14 | 258,740 | — | — |
| 2014-02-27 | $98.05 | $100.37 | 541,220 | — | — |
| 2014-02-26 | $100.65 | $103.03 | 296,840 | — | — |
| 2014-02-25 | $102.05 | $104.46 | 240,540 | — | — |
| 2014-02-24 | $101.55 | $103.95 | 190,960 | — | — |
| 2014-02-21 | $97.90 | $100.22 | 229,700 | — | — |
| 2014-02-20 | $96.65 | $98.94 | 407,120 | — | — |
| 2014-02-19 | $99.45 | $101.80 | 466,000 | — | — |
| 2014-02-18 | $97.35 | $99.65 | 455,420 | — | — |
| 2014-02-14 | $98.70 | $101.03 | 234,700 | — | — |
| 2014-02-13 | $97.00 | $99.29 | 512,960 | — | — |
| 2014-02-12 | $94.00 | $96.22 | 370,380 | — | — |
| 2014-02-11 | $89.00 | $91.11 | 445,300 | — | — |
| 2014-02-10 | $88.50 | $90.59 | 233,160 | — | — |
| 2014-02-07 | $89.10 | $91.21 | 205,640 | — | — |
| 2014-02-06 | $88.35 | $90.44 | 154,660 | — | — |
| 2014-02-05 | $86.70 | $88.75 | 154,900 | — | — |
| 2014-02-04 | $86.25 | $88.29 | 185,080 | — | — |
| 2014-02-03 | $83.85 | $85.83 | 168,820 | — | — |
| 2014-01-31 | $85.75 | $87.78 | 176,940 | — | — |
| 2014-01-30 | $86.15 | $88.19 | 154,440 | — | — |
| 2014-01-29 | $86.70 | $88.75 | 142,740 | — | — |
| 2014-01-28 | $87.45 | $89.52 | 116,240 | — | — |
| 2014-01-27 | $85.45 | $87.47 | 191,400 | — | — |
| 2014-01-24 | $87.20 | $89.26 | 279,900 | — | — |
| 2014-01-23 | $87.60 | $89.67 | 283,740 | — | — |
| 2014-01-22 | $90.25 | $92.38 | 394,960 | — | — |
| 2014-01-21 | $86.80 | $88.85 | 203,980 | — | — |
| 2014-01-17 | $84.45 | $86.45 | 210,840 | — | — |
| 2014-01-16 | $85.55 | $87.57 | 263,960 | — | — |
| 2014-01-15 | $82.95 | $84.91 | 201,740 | — | — |
| 2014-01-14 | $82.80 | $84.76 | 170,960 | — | — |
| 2014-01-13 | $81.45 | $83.38 | 141,500 | — | — |
| 2014-01-10 | $83.65 | $85.63 | 125,600 | — | — |
| 2014-01-09 | $83.95 | $85.94 | 198,220 | — | — |
| 2014-01-08 | $83.65 | $85.63 | 182,020 | — | — |
| 2014-01-07 | $85.60 | $87.62 | 183,900 | — | — |
| 2014-01-06 | $84.90 | $86.91 | 234,280 | — | — |
| 2014-01-03 | $86.45 | $88.49 | 218,640 | — | — |
| 2014-01-02 | $86.40 | $88.44 | 276,980 | — | — |