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
- 1995-08-04 to 2026-08-27
- 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 | $53.33 | $65.64 | 750 | — | — |
| 2014-12-30 | $52.67 | $64.82 | 450 | — | — |
| 2014-12-29 | $51.50 | $63.39 | 12,450 | — | — |
| 2014-12-26 | $52.93 | $65.15 | 7,350 | — | — |
| 2014-12-24 | $53.33 | $65.64 | 21,750 | — | — |
| 2014-12-23 | $52.18 | $64.23 | 3,900 | — | — |
| 2014-12-22 | $51.73 | $63.68 | 1,200 | — | — |
| 2014-12-19 | $51.51 | $63.40 | 150 | — | — |
| 2014-12-18 | $51.67 | $63.59 | 12,450 | — | — |
| 2014-12-17 | $53.04 | $65.28 | 300 | — | — |
| 2014-12-16 | $53.33 | $65.64 | 0 | — | — |
| 2014-12-15 | $53.33 | $65.64 | 1,650 | — | — |
| 2014-12-12 | $52.00 | $64.00 | 0 | — | — |
| 2014-12-11 | $52.00 | $64.00 | 450 | — | — |
| 2014-12-10 | $51.70 | $63.63 | 0 | — | — |
| 2014-12-09 | $51.70 | $63.63 | 750 | — | — |
| 2014-12-08 | $51.61 | $63.53 | 3,150 | — | — |
| 2014-12-05 | $53.50 | $65.85 | 0 | — | — |
| 2014-12-04 | $50.67 | $62.36 | 0 | — | — |
| 2014-12-03 | $55.12 | $67.84 | 0 | — | — |
| 2014-12-02 | $55.12 | $67.84 | 600 | — | — |
| 2014-12-01 | $53.67 | $66.06 | 600 | — | — |
| 2014-11-28 | $54.00 | $66.47 | 0 | — | — |
| 2014-11-26 | $54.00 | $66.47 | 750 | — | — |
| 2014-11-25 | $53.67 | $66.06 | 9,150 | — | — |
| 2014-11-24 | $55.43 | $68.23 | 900 | — | — |
| 2014-11-21 | $56.17 | $69.13 | 1,350 | — | — |
| 2014-11-20 | $57.22 | $70.43 | 0 | — | — |
| 2014-11-19 | $57.22 | $70.43 | 0 | — | — |
| 2014-11-18 | $57.22 | $70.43 | 3,450 | — | — |
| 2014-11-17 | $57.33 | $70.57 | 900 | — | — |
| 2014-11-14 | $57.33 | $70.57 | 0 | — | — |
| 2014-11-13 | $57.33 | $70.57 | 150 | — | — |
| 2014-11-12 | $57.33 | $70.57 | 150 | — | — |
| 2014-11-11 | $58.00 | $71.39 | 4,500 | — | — |
| 2014-11-10 | $58.71 | $72.27 | 600 | — | — |
| 2014-11-07 | $57.33 | $70.57 | 450 | — | — |
| 2014-11-06 | $56.00 | $68.93 | 750 | — | — |
| 2014-11-05 | $55.97 | $68.89 | 0 | — | — |
| 2014-11-04 | $55.97 | $68.89 | 0 | — | — |
| 2014-11-03 | $55.97 | $68.75 | 0 | — | — |
| 2014-10-31 | $55.97 | $68.75 | 300 | — | — |
| 2014-10-30 | $56.00 | $68.78 | 1,950 | — | — |
| 2014-10-29 | $56.00 | $68.78 | 1,500 | — | — |
| 2014-10-28 | $55.20 | $67.80 | 0 | — | — |
| 2014-10-27 | $55.20 | $67.80 | 300 | — | — |
| 2014-10-24 | $54.81 | $67.31 | 6,600 | — | — |
| 2014-10-23 | $55.75 | $68.47 | 450 | — | — |
| 2014-10-22 | $55.33 | $67.96 | 13,200 | — | — |
| 2014-10-21 | $55.53 | $68.21 | 4,200 | — | — |
| 2014-10-20 | $53.33 | $65.50 | 3,750 | — | — |
| 2014-10-17 | $52.33 | $64.28 | 300 | — | — |
| 2014-10-16 | $52.13 | $64.02 | 1,950 | — | — |
| 2014-10-15 | $54.67 | $67.14 | 0 | — | — |
| 2014-10-14 | $54.67 | $67.14 | 0 | — | — |
| 2014-10-13 | $54.67 | $67.14 | 750 | — | — |
| 2014-10-10 | $54.83 | $67.35 | 0 | — | — |
| 2014-10-09 | $54.83 | $67.35 | 450 | — | — |
| 2014-10-08 | $55.38 | $68.02 | 300 | — | — |
| 2014-10-07 | $55.99 | $68.77 | 0 | — | — |
| 2014-10-06 | $55.99 | $68.77 | 1,650 | — | — |
| 2014-10-03 | $55.67 | $68.37 | 300 | — | — |
| 2014-10-02 | $55.35 | $67.99 | 600 | — | — |
| 2014-10-01 | $56.28 | $69.12 | 750 | — | — |
| 2014-09-30 | $56.50 | $69.39 | 5,250 | — | — |
| 2014-09-29 | $56.90 | $69.88 | 3,150 | — | — |
| 2014-09-26 | $56.56 | $69.47 | 2,250 | — | — |
| 2014-09-25 | $56.93 | $69.92 | 2,400 | — | — |
| 2014-09-24 | $57.04 | $70.06 | 3,000 | — | — |
| 2014-09-23 | $56.97 | $69.97 | 4,200 | — | — |
| 2014-09-22 | $56.63 | $69.56 | 0 | — | — |
| 2014-09-19 | $56.63 | $69.56 | 900 | — | — |
| 2014-09-18 | $54.80 | $67.31 | 0 | — | — |
| 2014-09-17 | $54.80 | $67.31 | 0 | — | — |
| 2014-09-16 | $54.80 | $67.31 | 6,450 | — | — |
| 2014-09-15 | $54.67 | $67.14 | 1,200 | — | — |
| 2014-09-12 | $56.65 | $69.57 | 0 | — | — |
| 2014-09-11 | $56.65 | $69.57 | 0 | — | — |
| 2014-09-10 | $56.65 | $69.57 | 0 | — | — |
| 2014-09-09 | $56.65 | $69.57 | 0 | — | — |
| 2014-09-08 | $56.65 | $69.57 | 300 | — | — |
| 2014-09-05 | $56.57 | $69.48 | 900 | — | — |
| 2014-09-04 | $55.08 | $67.65 | 150 | — | — |
| 2014-09-03 | $56.00 | $68.78 | 0 | — | — |
| 2014-09-02 | $56.00 | $68.78 | 3,750 | — | — |
| 2014-08-29 | $56.36 | $69.22 | 300 | — | — |
| 2014-08-28 | $56.60 | $69.52 | 6,150 | — | — |
| 2014-08-27 | $57.31 | $70.38 | 0 | — | — |
| 2014-08-26 | $57.31 | $70.38 | 0 | — | — |
| 2014-08-25 | $57.31 | $70.38 | 8,400 | — | — |
| 2014-08-22 | $56.87 | $69.85 | 750 | — | — |
| 2014-08-21 | $56.44 | $69.32 | 11,250 | — | — |
| 2014-08-20 | $56.33 | $69.19 | 9,000 | — | — |
| 2014-08-19 | $54.47 | $66.90 | 0 | — | — |
| 2014-08-18 | $54.47 | $66.90 | 150 | — | — |
| 2014-08-15 | $54.45 | $66.88 | 750 | — | — |
| 2014-08-14 | $54.67 | $67.14 | 0 | — | — |
| 2014-08-13 | $54.67 | $67.14 | 20,100 | — | — |
| 2014-08-12 | $54.16 | $66.52 | 3,750 | — | — |
| 2014-08-11 | $53.38 | $65.56 | 6,150 | — | — |
| 2014-08-08 | $53.69 | $65.95 | 0 | — | — |
| 2014-08-07 | $53.69 | $65.95 | 0 | — | — |
| 2014-08-06 | $53.69 | $65.95 | 1,800 | — | — |
| 2014-08-05 | $52.98 | $65.07 | 11,400 | — | — |
| 2014-08-04 | $53.39 | $65.42 | 22,050 | — | — |
| 2014-08-01 | $53.59 | $65.67 | 14,850 | — | — |
| 2014-07-31 | $53.32 | $65.34 | 12,750 | — | — |
| 2014-07-30 | $53.69 | $65.80 | 1,800 | — | — |
| 2014-07-29 | $54.01 | $66.18 | 750 | — | — |
| 2014-07-28 | $53.55 | $65.63 | 0 | — | — |
| 2014-07-25 | $53.55 | $65.63 | 0 | — | — |
| 2014-07-24 | $53.55 | $65.63 | 900 | — | — |
| 2014-07-23 | $53.65 | $65.74 | 1,050 | — | — |
| 2014-07-22 | $53.91 | $66.06 | 7,050 | — | — |
| 2014-07-21 | $53.73 | $65.85 | 3,750 | — | — |
| 2014-07-18 | $54.93 | $67.31 | 7,050 | — | — |
| 2014-07-17 | $52.85 | $64.76 | 5,700 | — | — |
| 2014-07-16 | $53.87 | $66.01 | 1,800 | — | — |
| 2014-07-15 | $51.67 | $63.32 | 7,050 | — | — |
| 2014-07-14 | $54.01 | $66.19 | 300 | — | — |
| 2014-07-11 | $54.00 | $66.17 | 3,750 | — | — |
| 2014-07-10 | $53.12 | $65.10 | 4,500 | — | — |
| 2014-07-09 | $53.87 | $66.01 | 19,650 | — | — |
| 2014-07-08 | $54.87 | $67.24 | 5,250 | — | — |
| 2014-07-07 | $54.77 | $67.12 | 6,150 | — | — |
| 2014-07-03 | $53.35 | $65.37 | 750 | — | — |
| 2014-07-02 | $53.87 | $66.01 | 10,950 | — | — |
| 2014-07-01 | $53.43 | $65.48 | 300 | — | — |
| 2014-06-30 | $54.50 | $66.79 | 4,650 | — | — |
| 2014-06-27 | $52.33 | $64.13 | 15,300 | — | — |
| 2014-06-26 | $52.87 | $64.79 | 2,700 | — | — |
| 2014-06-25 | $53.09 | $65.05 | 0 | — | — |
| 2014-06-24 | $53.09 | $65.05 | 7,200 | — | — |
| 2014-06-23 | $52.39 | $64.20 | 600 | — | — |
| 2014-06-20 | $53.34 | $65.37 | 1,050 | — | — |
| 2014-06-19 | $53.35 | $65.38 | 150 | — | — |
| 2014-06-18 | $54.00 | $66.17 | 600 | — | — |
| 2014-06-17 | $53.53 | $65.60 | 16,650 | — | — |
| 2014-06-16 | $53.90 | $66.05 | 0 | — | — |
| 2014-06-13 | $53.90 | $66.05 | 7,350 | — | — |
| 2014-06-12 | $53.89 | $66.04 | 750 | — | — |
| 2014-06-11 | $53.33 | $65.36 | 12,900 | — | — |
| 2014-06-10 | $53.73 | $65.85 | 0 | — | — |
| 2014-06-09 | $53.73 | $65.85 | 15,900 | — | — |
| 2014-06-06 | $53.60 | $65.68 | 10,500 | — | — |
| 2014-06-05 | $53.17 | $65.15 | 0 | — | — |
| 2014-06-04 | $53.17 | $65.15 | 7,800 | — | — |
| 2014-06-03 | $52.74 | $64.63 | 1,950 | — | — |
| 2014-06-02 | $53.65 | $65.74 | 4,050 | — | — |
| 2014-05-30 | $53.35 | $65.38 | 0 | — | — |
| 2014-05-29 | $53.35 | $65.38 | 5,400 | — | — |
| 2014-05-28 | $53.83 | $65.97 | 7,800 | — | — |
| 2014-05-27 | $54.33 | $66.57 | 4,350 | — | — |
| 2014-05-23 | $54.60 | $66.91 | 2,400 | — | — |
| 2014-05-22 | $54.90 | $67.28 | 2,550 | — | — |
| 2014-05-21 | $55.18 | $67.62 | 450 | — | — |
| 2014-05-20 | $55.17 | $67.61 | 1,800 | — | — |
| 2014-05-19 | $54.29 | $66.53 | 750 | — | — |
| 2014-05-16 | $54.81 | $67.17 | 750 | — | — |
| 2014-05-15 | $54.83 | $67.20 | 8,850 | — | — |
| 2014-05-14 | $54.90 | $67.28 | 7,800 | — | — |
| 2014-05-13 | $54.20 | $66.42 | 2,550 | — | — |
| 2014-05-12 | $53.65 | $65.75 | 3,150 | — | — |
| 2014-05-09 | $53.07 | $65.03 | 0 | — | — |
| 2014-05-08 | $53.07 | $65.03 | 1,350 | — | — |
| 2014-05-07 | $54.45 | $66.72 | 750 | — | — |
| 2014-05-06 | $53.56 | $65.63 | 14,700 | — | — |
| 2014-05-05 | $52.87 | $64.65 | 5,850 | — | — |
| 2014-05-02 | $53.51 | $65.42 | 6,450 | — | — |
| 2014-05-01 | $53.40 | $65.29 | 9,150 | — | — |
| 2014-04-30 | $53.70 | $65.66 | 7,800 | — | — |
| 2014-04-29 | $54.03 | $66.06 | 300 | — | — |
| 2014-04-28 | $55.40 | $67.74 | 2,550 | — | — |
| 2014-04-25 | $55.30 | $67.61 | 0 | — | — |
| 2014-04-24 | $55.30 | $67.61 | 600 | — | — |
| 2014-04-23 | $55.75 | $68.16 | 8,700 | — | — |
| 2014-04-22 | $55.86 | $68.30 | 2,250 | — | — |
| 2014-04-21 | $55.56 | $67.93 | 11,550 | — | — |
| 2014-04-17 | $57.53 | $70.34 | 9,900 | — | — |
| 2014-04-16 | $56.67 | $69.28 | 300 | — | — |
| 2014-04-15 | $55.27 | $67.57 | 2,100 | — | — |
| 2014-04-14 | $55.27 | $67.57 | 1,350 | — | — |
| 2014-04-11 | $55.93 | $68.39 | 450 | — | — |
| 2014-04-10 | $55.95 | $68.41 | 750 | — | — |
| 2014-04-09 | $56.00 | $68.47 | 0 | — | — |
| 2014-04-08 | $56.00 | $68.47 | 600 | — | — |
| 2014-04-07 | $55.93 | $68.39 | 900 | — | — |
| 2014-04-04 | $54.77 | $66.96 | 5,400 | — | — |
| 2014-04-03 | $55.19 | $67.47 | 1,800 | — | — |
| 2014-04-02 | $55.66 | $68.05 | 900 | — | — |
| 2014-04-01 | $56.19 | $68.71 | 2,850 | — | — |
| 2014-03-31 | $57.07 | $69.77 | 6,000 | — | — |
| 2014-03-28 | $58.00 | $70.91 | 3,600 | — | — |
| 2014-03-27 | $58.53 | $71.57 | 6,900 | — | — |
| 2014-03-26 | $58.41 | $71.41 | 6,150 | — | — |
| 2014-03-25 | $60.00 | $73.36 | 600 | — | — |
| 2014-03-24 | $58.67 | $71.73 | 150 | — | — |
| 2014-03-21 | $59.33 | $72.54 | 600 | — | — |
| 2014-03-20 | $59.33 | $72.54 | 600 | — | — |
| 2014-03-19 | $60.67 | $74.17 | 150 | — | — |
| 2014-03-18 | $60.01 | $73.38 | 0 | — | — |
| 2014-03-17 | $60.01 | $73.38 | 150 | — | — |
| 2014-03-14 | $60.33 | $73.77 | 450 | — | — |
| 2014-03-13 | $60.49 | $73.96 | 4,950 | — | — |
| 2014-03-12 | $59.47 | $72.71 | 150 | — | — |
| 2014-03-11 | $61.32 | $74.97 | 450 | — | — |
| 2014-03-10 | $61.33 | $74.99 | 1,650 | — | — |
| 2014-03-07 | $61.95 | $75.74 | 1,350 | — | — |
| 2014-03-06 | $61.66 | $75.39 | 750 | — | — |
| 2014-03-05 | $61.83 | $75.59 | 150 | — | — |
| 2014-03-04 | $59.33 | $72.54 | 1,200 | — | — |
| 2014-03-03 | $61.00 | $74.58 | 1,500 | — | — |
| 2014-02-28 | $61.95 | $75.75 | 450 | — | — |
| 2014-02-27 | $61.66 | $75.39 | 450 | — | — |
| 2014-02-26 | $61.27 | $74.91 | 2,250 | — | — |
| 2014-02-25 | $61.69 | $75.42 | 750 | — | — |
| 2014-02-24 | $59.40 | $72.63 | 300 | — | — |
| 2014-02-21 | $59.40 | $72.63 | 750 | — | — |
| 2014-02-20 | $59.99 | $73.35 | 1,200 | — | — |
| 2014-02-19 | $60.16 | $73.56 | 600 | — | — |
| 2014-02-18 | $60.10 | $73.48 | 900 | — | — |
| 2014-02-14 | $59.33 | $72.54 | 3,750 | — | — |
| 2014-02-13 | $58.66 | $71.72 | 1,200 | — | — |
| 2014-02-12 | $58.99 | $72.13 | 450 | — | — |
| 2014-02-11 | $57.99 | $70.90 | 1,050 | — | — |
| 2014-02-10 | $58.33 | $71.18 | 1,200 | — | — |
| 2014-02-07 | $58.33 | $71.18 | 750 | — | — |
| 2014-02-06 | $57.33 | $69.95 | 450 | — | — |
| 2014-02-05 | $57.20 | $69.79 | 1,350 | — | — |
| 2014-02-04 | $57.67 | $70.36 | 3,600 | — | — |
| 2014-02-03 | $57.13 | $69.71 | 1,950 | — | — |
| 2014-01-31 | $56.67 | $69.14 | 4,950 | — | — |
| 2014-01-30 | $56.26 | $68.65 | 2,400 | — | — |
| 2014-01-29 | $54.59 | $66.61 | 2,550 | — | — |
| 2014-01-28 | $53.53 | $65.32 | 0 | — | — |
| 2014-01-27 | $53.53 | $65.32 | 1,800 | — | — |
| 2014-01-24 | $53.33 | $65.07 | 1,650 | — | — |
| 2014-01-23 | $53.46 | $65.23 | 1,500 | — | — |
| 2014-01-22 | $53.33 | $65.07 | 900 | — | — |
| 2014-01-21 | $53.85 | $65.70 | 6,450 | — | — |
| 2014-01-17 | $53.33 | $65.07 | 750 | — | — |
| 2014-01-16 | $53.47 | $65.25 | 1,200 | — | — |
| 2014-01-15 | $53.95 | $65.82 | 900 | — | — |
| 2014-01-14 | $54.29 | $66.24 | 300 | — | — |
| 2014-01-13 | $52.69 | $64.29 | 150 | — | — |
| 2014-01-10 | $52.46 | $64.01 | 750 | — | — |
| 2014-01-09 | $54.33 | $66.29 | 7,350 | — | — |
| 2014-01-08 | $54.00 | $65.89 | 2,250 | — | — |
| 2014-01-07 | $53.33 | $65.07 | 1,200 | — | — |
| 2014-01-06 | $53.33 | $65.07 | 2,100 | — | — |
| 2014-01-03 | $53.45 | $65.22 | 2,400 | — | — |
| 2014-01-02 | $53.29 | $65.02 | 0 | — | — |