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
- 1998-05-07 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 | $50.53 | $50.53 | 153,700 | — | — |
| 2014-12-30 | $51.50 | $51.50 | 131,900 | — | — |
| 2014-12-29 | $52.15 | $52.15 | 102,600 | — | — |
| 2014-12-26 | $51.69 | $51.69 | 81,300 | — | — |
| 2014-12-24 | $51.55 | $51.55 | 67,500 | — | — |
| 2014-12-23 | $51.96 | $51.96 | 166,500 | — | — |
| 2014-12-22 | $50.99 | $50.99 | 193,000 | — | — |
| 2014-12-19 | $50.56 | $50.56 | 445,500 | — | — |
| 2014-12-18 | $49.45 | $49.45 | 196,100 | — | — |
| 2014-12-17 | $47.31 | $47.31 | 300,300 | — | — |
| 2014-12-16 | $44.74 | $44.74 | 169,200 | — | — |
| 2014-12-15 | $44.85 | $44.85 | 232,200 | — | — |
| 2014-12-12 | $45.25 | $45.25 | 334,300 | — | — |
| 2014-12-11 | $47.58 | $47.58 | 220,800 | — | — |
| 2014-12-10 | $48.30 | $48.30 | 166,000 | — | — |
| 2014-12-09 | $51.50 | $51.50 | 126,500 | — | — |
| 2014-12-08 | $50.77 | $50.77 | 273,800 | — | — |
| 2014-12-05 | $52.95 | $52.95 | 203,200 | — | — |
| 2014-12-04 | $53.07 | $53.07 | 325,900 | — | — |
| 2014-12-03 | $52.46 | $52.46 | 484,900 | — | — |
| 2014-12-02 | $51.25 | $51.25 | 292,800 | — | — |
| 2014-12-01 | $52.51 | $52.51 | 356,500 | — | — |
| 2014-11-28 | $58.76 | $58.76 | 88,600 | — | — |
| 2014-11-26 | $63.80 | $63.80 | 70,000 | — | — |
| 2014-11-25 | $64.22 | $64.22 | 93,200 | — | — |
| 2014-11-24 | $65.53 | $65.53 | 195,900 | — | — |
| 2014-11-21 | $64.41 | $64.41 | 97,100 | — | — |
| 2014-11-20 | $64.74 | $64.74 | 111,200 | — | — |
| 2014-11-19 | $63.26 | $63.26 | 131,500 | — | — |
| 2014-11-18 | $64.50 | $64.50 | 170,900 | — | — |
| 2014-11-17 | $64.69 | $64.69 | 115,700 | — | — |
| 2014-11-14 | $65.54 | $65.54 | 102,900 | — | — |
| 2014-11-13 | $66.73 | $66.73 | 208,400 | — | — |
| 2014-11-12 | $68.13 | $68.13 | 86,800 | — | — |
| 2014-11-11 | $67.07 | $67.07 | 143,600 | — | — |
| 2014-11-10 | $67.66 | $67.66 | 150,700 | — | — |
| 2014-11-07 | $65.63 | $65.63 | 112,600 | — | — |
| 2014-11-06 | $65.47 | $65.47 | 128,700 | — | — |
| 2014-11-05 | $63.72 | $63.72 | 186,200 | — | — |
| 2014-11-04 | $62.29 | $62.29 | 346,900 | — | — |
| 2014-11-03 | $64.50 | $64.50 | 189,200 | — | — |
| 2014-10-31 | $66.29 | $66.29 | 160,700 | — | — |
| 2014-10-30 | $64.19 | $64.19 | 91,400 | — | — |
| 2014-10-29 | $64.51 | $64.51 | 124,700 | — | — |
| 2014-10-28 | $64.48 | $64.48 | 184,600 | — | — |
| 2014-10-27 | $61.91 | $61.91 | 108,400 | — | — |
| 2014-10-24 | $63.18 | $63.18 | 130,300 | — | — |
| 2014-10-23 | $62.55 | $62.55 | 165,300 | — | — |
| 2014-10-22 | $61.35 | $61.35 | 133,800 | — | — |
| 2014-10-21 | $61.12 | $61.12 | 215,900 | — | — |
| 2014-10-20 | $59.68 | $59.68 | 184,600 | — | — |
| 2014-10-17 | $59.92 | $59.92 | 328,200 | — | — |
| 2014-10-16 | $59.74 | $59.74 | 324,700 | — | — |
| 2014-10-15 | $61.47 | $61.47 | 293,900 | — | — |
| 2014-10-14 | $65.52 | $65.52 | 160,200 | — | — |
| 2014-10-13 | $65.19 | $65.19 | 194,300 | — | — |
| 2014-10-10 | $65.03 | $65.03 | 140,800 | — | — |
| 2014-10-09 | $66.94 | $66.94 | 261,400 | — | — |
| 2014-10-08 | $72.06 | $72.06 | 155,900 | — | — |
| 2014-10-07 | $70.60 | $70.60 | 183,100 | — | — |
| 2014-10-06 | $72.24 | $72.24 | 88,900 | — | — |
| 2014-10-03 | $73.30 | $73.30 | 95,200 | — | — |
| 2014-10-02 | $72.72 | $72.72 | 74,600 | — | — |
| 2014-10-01 | $71.91 | $71.91 | 90,600 | — | — |
| 2014-09-30 | $73.68 | $73.68 | 103,900 | — | — |
| 2014-09-29 | $75.09 | $75.09 | 43,500 | — | — |
| 2014-09-26 | $75.10 | $75.10 | 70,500 | — | — |
| 2014-09-25 | $75.50 | $75.50 | 101,200 | — | — |
| 2014-09-24 | $76.99 | $76.99 | 70,000 | — | — |
| 2014-09-23 | $76.49 | $76.49 | 86,600 | — | — |
| 2014-09-22 | $78.20 | $78.20 | 70,600 | — | — |
| 2014-09-19 | $79.38 | $79.38 | 395,500 | — | — |
| 2014-09-18 | $81.22 | $81.22 | 85,800 | — | — |
| 2014-09-17 | $79.62 | $79.62 | 80,800 | — | — |
| 2014-09-16 | $79.05 | $79.05 | 87,700 | — | — |
| 2014-09-15 | $78.24 | $78.24 | 64,400 | — | — |
| 2014-09-12 | $78.81 | $78.81 | 101,800 | — | — |
| 2014-09-11 | $81.21 | $81.21 | 121,900 | — | — |
| 2014-09-10 | $79.50 | $79.50 | 114,600 | — | — |
| 2014-09-09 | $80.63 | $80.63 | 125,700 | — | — |
| 2014-09-08 | $82.81 | $82.81 | 107,100 | — | — |
| 2014-09-05 | $80.77 | $80.77 | 168,200 | — | — |
| 2014-09-04 | $81.19 | $81.19 | 74,300 | — | — |
| 2014-09-03 | $81.46 | $81.46 | 109,800 | — | — |
| 2014-09-02 | $81.09 | $81.09 | 95,300 | — | — |
| 2014-08-29 | $80.12 | $80.12 | 101,400 | — | — |
| 2014-08-28 | $78.68 | $78.68 | 127,900 | — | — |
| 2014-08-27 | $78.27 | $78.27 | 87,500 | — | — |
| 2014-08-26 | $77.79 | $77.79 | 69,100 | — | — |
| 2014-08-25 | $76.77 | $76.77 | 66,700 | — | — |
| 2014-08-22 | $76.01 | $76.01 | 81,500 | — | — |
| 2014-08-21 | $74.93 | $74.93 | 117,000 | — | — |
| 2014-08-20 | $76.00 | $76.00 | 123,300 | — | — |
| 2014-08-19 | $77.68 | $77.68 | 60,800 | — | — |
| 2014-08-18 | $78.03 | $78.03 | 89,300 | — | — |
| 2014-08-15 | $76.88 | $76.88 | 80,100 | — | — |
| 2014-08-14 | $78.01 | $78.01 | 128,400 | — | — |
| 2014-08-13 | $77.99 | $77.99 | 91,600 | — | — |
| 2014-08-12 | $77.62 | $77.62 | 148,600 | — | — |
| 2014-08-11 | $77.38 | $77.38 | 205,500 | — | — |
| 2014-08-08 | $76.71 | $76.71 | 113,400 | — | — |
| 2014-08-07 | $75.93 | $75.93 | 111,100 | — | — |
| 2014-08-06 | $75.78 | $75.78 | 103,600 | — | — |
| 2014-08-05 | $76.43 | $76.43 | 132,700 | — | — |
| 2014-08-04 | $78.58 | $78.58 | 122,300 | — | — |
| 2014-08-01 | $78.78 | $78.78 | 422,100 | — | — |
| 2014-07-31 | $71.03 | $71.03 | 102,300 | — | — |
| 2014-07-30 | $72.11 | $72.11 | 79,600 | — | — |
| 2014-07-29 | $71.64 | $71.64 | 96,600 | — | — |
| 2014-07-28 | $71.30 | $71.30 | 124,700 | — | — |
| 2014-07-25 | $72.15 | $72.15 | 115,200 | — | — |
| 2014-07-24 | $72.40 | $72.40 | 98,000 | — | — |
| 2014-07-23 | $73.32 | $73.32 | 112,200 | — | — |
| 2014-07-22 | $72.23 | $72.23 | 90,100 | — | — |
| 2014-07-21 | $70.54 | $70.54 | 91,700 | — | — |
| 2014-07-18 | $70.99 | $70.99 | 76,700 | — | — |
| 2014-07-17 | $69.12 | $69.12 | 106,300 | — | — |
| 2014-07-16 | $70.39 | $70.39 | 94,200 | — | — |
| 2014-07-15 | $70.63 | $70.63 | 102,500 | — | — |
| 2014-07-14 | $70.36 | $70.36 | 157,600 | — | — |
| 2014-07-11 | $69.61 | $69.61 | 77,500 | — | — |
| 2014-07-10 | $70.30 | $70.30 | 108,700 | — | — |
| 2014-07-09 | $71.39 | $71.39 | 87,300 | — | — |
| 2014-07-08 | $71.61 | $71.61 | 266,100 | — | — |
| 2014-07-07 | $73.26 | $73.26 | 160,300 | — | — |
| 2014-07-03 | $76.02 | $76.02 | 117,700 | — | — |
| 2014-07-02 | $75.40 | $75.40 | 144,800 | — | — |
| 2014-07-01 | $77.08 | $77.08 | 184,000 | — | — |
| 2014-06-30 | $75.54 | $75.54 | 209,100 | — | — |
| 2014-06-27 | $75.70 | $75.70 | 599,500 | — | — |
| 2014-06-26 | $75.01 | $75.01 | 260,600 | — | — |
| 2014-06-25 | $74.95 | $74.95 | 140,100 | — | — |
| 2014-06-24 | $72.71 | $72.71 | 175,300 | — | — |
| 2014-06-23 | $73.09 | $73.09 | 166,300 | — | — |
| 2014-06-20 | $72.54 | $72.54 | 197,100 | — | — |
| 2014-06-19 | $72.23 | $72.23 | 78,200 | — | — |
| 2014-06-18 | $72.46 | $72.46 | 87,200 | — | — |
| 2014-06-17 | $71.23 | $71.23 | 135,100 | — | — |
| 2014-06-16 | $71.91 | $71.91 | 285,000 | — | — |
| 2014-06-13 | $68.36 | $68.36 | 112,600 | — | — |
| 2014-06-12 | $67.97 | $67.97 | 102,700 | — | — |
| 2014-06-11 | $68.59 | $68.59 | 147,400 | — | — |
| 2014-06-10 | $70.17 | $70.17 | 74,200 | — | — |
| 2014-06-09 | $70.73 | $70.73 | 106,000 | — | — |
| 2014-06-06 | $69.77 | $69.77 | 151,900 | — | — |
| 2014-06-05 | $67.91 | $67.91 | 283,300 | — | — |
| 2014-06-04 | $66.81 | $66.81 | 304,700 | — | — |
| 2014-06-03 | $67.47 | $67.47 | 260,700 | — | — |
| 2014-06-02 | $70.44 | $70.44 | 175,100 | — | — |
| 2014-05-30 | $69.57 | $69.57 | 141,400 | — | — |
| 2014-05-29 | $69.74 | $69.74 | 90,600 | — | — |
| 2014-05-28 | $69.28 | $69.28 | 133,100 | — | — |
| 2014-05-27 | $69.86 | $69.86 | 156,600 | — | — |
| 2014-05-23 | $68.81 | $68.81 | 157,600 | — | — |
| 2014-05-22 | $68.04 | $68.04 | 216,800 | — | — |
| 2014-05-21 | $68.05 | $68.05 | 342,500 | — | — |
| 2014-05-20 | $66.95 | $66.95 | 367,800 | — | — |
| 2014-05-19 | $65.51 | $65.51 | 287,300 | — | — |
| 2014-05-16 | $66.57 | $66.57 | 282,800 | — | — |
| 2014-05-15 | $66.68 | $66.68 | 562,500 | — | — |
| 2014-05-14 | $64.58 | $64.58 | 985,600 | — | — |
| 2014-05-13 | $66.13 | $66.13 | 2,851,400 | — | — |
| 2014-05-12 | $108.92 | $108.92 | 155,600 | — | — |
| 2014-05-09 | $107.33 | $107.33 | 98,400 | — | — |
| 2014-05-08 | $106.94 | $106.94 | 49,200 | — | — |
| 2014-05-07 | $108.94 | $108.94 | 71,200 | — | — |
| 2014-05-06 | $108.07 | $108.07 | 50,900 | — | — |
| 2014-05-05 | $109.23 | $109.23 | 83,100 | — | — |
| 2014-05-02 | $109.55 | $109.55 | 84,400 | — | — |
| 2014-05-01 | $111.94 | $111.94 | 130,300 | — | — |
| 2014-04-30 | $113.21 | $113.21 | 126,600 | — | — |
| 2014-04-29 | $110.00 | $110.00 | 97,500 | — | — |
| 2014-04-28 | $108.03 | $108.03 | 49,200 | — | — |
| 2014-04-25 | $108.27 | $108.27 | 72,800 | — | — |
| 2014-04-24 | $110.19 | $110.19 | 106,900 | — | — |
| 2014-04-23 | $109.56 | $109.56 | 49,000 | — | — |
| 2014-04-22 | $109.41 | $109.41 | 68,500 | — | — |
| 2014-04-21 | $106.55 | $106.55 | 72,000 | — | — |
| 2014-04-17 | $108.21 | $108.21 | 85,000 | — | — |
| 2014-04-16 | $105.79 | $105.79 | 129,100 | — | — |
| 2014-04-15 | $104.29 | $104.29 | 78,800 | — | — |
| 2014-04-14 | $104.94 | $104.94 | 160,600 | — | — |
| 2014-04-11 | $103.32 | $103.32 | 133,100 | — | — |
| 2014-04-10 | $102.16 | $102.16 | 78,600 | — | — |
| 2014-04-09 | $102.81 | $102.81 | 48,000 | — | — |
| 2014-04-08 | $100.40 | $100.40 | 81,900 | — | — |
| 2014-04-07 | $99.80 | $99.80 | 125,800 | — | — |
| 2014-04-04 | $99.75 | $99.75 | 90,400 | — | — |
| 2014-04-03 | $101.20 | $101.20 | 57,200 | — | — |
| 2014-04-02 | $100.50 | $100.50 | 87,200 | — | — |
| 2014-04-01 | $98.80 | $98.80 | 207,000 | — | — |
| 2014-03-31 | $94.93 | $94.93 | 182,500 | — | — |
| 2014-03-28 | $92.88 | $92.88 | 157,600 | — | — |
| 2014-03-27 | $94.43 | $94.43 | 67,200 | — | — |
| 2014-03-26 | $95.91 | $95.91 | 86,500 | — | — |
| 2014-03-25 | $98.92 | $98.92 | 69,200 | — | — |
| 2014-03-24 | $98.81 | $98.81 | 44,400 | — | — |
| 2014-03-21 | $101.81 | $101.81 | 86,200 | — | — |
| 2014-03-20 | $101.49 | $101.49 | 35,000 | — | — |
| 2014-03-19 | $102.49 | $102.49 | 54,500 | — | — |
| 2014-03-18 | $105.42 | $105.42 | 77,300 | — | — |
| 2014-03-17 | $103.95 | $103.95 | 116,000 | — | — |
| 2014-03-14 | $100.90 | $100.90 | 100,500 | — | — |
| 2014-03-13 | $98.94 | $98.94 | 70,100 | — | — |
| 2014-03-12 | $101.38 | $101.38 | 61,400 | — | — |
| 2014-03-11 | $101.83 | $101.83 | 83,000 | — | — |
| 2014-03-10 | $103.01 | $103.01 | 40,300 | — | — |
| 2014-03-07 | $104.23 | $104.23 | 69,200 | — | — |
| 2014-03-06 | $104.24 | $104.24 | 59,400 | — | — |
| 2014-03-05 | $103.81 | $103.81 | 117,800 | — | — |
| 2014-03-04 | $108.18 | $108.18 | 226,600 | — | — |
| 2014-03-03 | $100.90 | $100.90 | 120,400 | — | — |
| 2014-02-28 | $101.76 | $101.76 | 68,200 | — | — |
| 2014-02-27 | $99.14 | $99.14 | 57,200 | — | — |
| 2014-02-26 | $99.12 | $99.12 | 81,800 | — | — |
| 2014-02-25 | $97.11 | $97.11 | 149,600 | — | — |
| 2014-02-24 | $97.70 | $97.70 | 58,700 | — | — |
| 2014-02-21 | $98.38 | $98.38 | 120,700 | — | — |
| 2014-02-20 | $99.54 | $99.54 | 102,900 | — | — |
| 2014-02-19 | $97.81 | $97.81 | 54,200 | — | — |
| 2014-02-18 | $99.01 | $99.01 | 86,200 | — | — |
| 2014-02-14 | $96.08 | $96.08 | 32,800 | — | — |
| 2014-02-13 | $96.72 | $96.72 | 50,200 | — | — |
| 2014-02-12 | $95.00 | $95.00 | 58,600 | — | — |
| 2014-02-11 | $94.26 | $94.26 | 70,600 | — | — |
| 2014-02-10 | $91.15 | $91.15 | 71,000 | — | — |
| 2014-02-07 | $93.22 | $93.22 | 128,000 | — | — |
| 2014-02-06 | $91.69 | $91.69 | 93,200 | — | — |
| 2014-02-05 | $91.07 | $91.07 | 68,900 | — | — |
| 2014-02-04 | $94.25 | $94.25 | 90,500 | — | — |
| 2014-02-03 | $91.70 | $91.70 | 78,800 | — | — |
| 2014-01-31 | $96.04 | $96.04 | 85,900 | — | — |
| 2014-01-30 | $95.55 | $95.55 | 100,800 | — | — |
| 2014-01-29 | $95.81 | $95.81 | 61,600 | — | — |
| 2014-01-28 | $97.72 | $97.72 | 78,300 | — | — |
| 2014-01-27 | $97.45 | $97.45 | 170,100 | — | — |
| 2014-01-24 | $100.10 | $100.10 | 104,200 | — | — |
| 2014-01-23 | $103.25 | $103.25 | 187,600 | — | — |
| 2014-01-22 | $105.86 | $105.86 | 52,100 | — | — |
| 2014-01-21 | $105.80 | $105.80 | 30,400 | — | — |
| 2014-01-17 | $105.91 | $105.91 | 85,400 | — | — |
| 2014-01-16 | $106.55 | $106.55 | 66,500 | — | — |
| 2014-01-15 | $106.37 | $106.37 | 42,200 | — | — |
| 2014-01-14 | $106.72 | $106.72 | 107,200 | — | — |
| 2014-01-13 | $104.29 | $104.29 | 91,500 | — | — |
| 2014-01-10 | $107.78 | $107.78 | 55,000 | — | — |
| 2014-01-09 | $107.61 | $107.61 | 103,200 | — | — |
| 2014-01-08 | $108.94 | $108.94 | 83,400 | — | — |
| 2014-01-07 | $109.87 | $109.87 | 119,800 | — | — |
| 2014-01-06 | $110.47 | $110.47 | 95,100 | — | — |
| 2014-01-03 | $112.00 | $112.00 | 79,900 | — | — |
| 2014-01-02 | $110.32 | $110.32 | 136,600 | — | — |