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
- 2006-05-05 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 | $49.47 | $89.12 | 4,495 | — | — |
| 2014-12-30 | $50.12 | $90.29 | 2,031 | — | — |
| 2014-12-29 | $48.82 | $87.94 | 1,277 | — | — |
| 2014-12-26 | $49.47 | $89.12 | 2,082 | — | — |
| 2014-12-24 | $50.12 | $90.29 | 240 | — | — |
| 2014-12-23 | $50.77 | $91.46 | 825 | — | — |
| 2014-12-22 | $50.77 | $91.46 | 1,765 | — | — |
| 2014-12-19 | $54.68 | $98.50 | 2,240 | — | — |
| 2014-12-18 | $50.12 | $90.29 | 499 | — | — |
| 2014-12-17 | $50.77 | $91.46 | 2,625 | — | — |
| 2014-12-16 | $52.07 | $93.81 | 1,091 | — | — |
| 2014-12-15 | $49.47 | $89.12 | 1,432 | — | — |
| 2014-12-12 | $52.07 | $93.81 | 2,171 | — | — |
| 2014-12-11 | $55.98 | $100.84 | 141 | — | — |
| 2014-12-10 | $55.33 | $99.67 | 441 | — | — |
| 2014-12-09 | $55.98 | $100.84 | 567 | — | — |
| 2014-12-08 | $53.38 | $96.15 | 1,751 | — | — |
| 2014-12-05 | $57.28 | $103.19 | 796 | — | — |
| 2014-12-04 | $56.63 | $102.01 | 226 | — | — |
| 2014-12-03 | $54.68 | $98.50 | 1,330 | — | — |
| 2014-12-02 | $57.28 | $103.19 | 727 | — | — |
| 2014-12-01 | $55.98 | $100.84 | 2,243 | — | — |
| 2014-11-28 | $60.54 | $109.05 | 393 | — | — |
| 2014-11-26 | $59.24 | $106.70 | 555 | — | — |
| 2014-11-25 | $59.24 | $106.70 | 670 | — | — |
| 2014-11-24 | $59.24 | $106.70 | 309 | — | — |
| 2014-11-21 | $61.84 | $111.39 | 442 | — | — |
| 2014-11-20 | $59.89 | $107.88 | 721 | — | — |
| 2014-11-19 | $61.19 | $110.22 | 1,131 | — | — |
| 2014-11-18 | $63.79 | $114.91 | 364 | — | — |
| 2014-11-17 | $63.79 | $114.91 | 270 | — | — |
| 2014-11-14 | $66.40 | $119.60 | 336 | — | — |
| 2014-11-13 | $66.40 | $119.60 | 178 | — | — |
| 2014-11-12 | $63.79 | $114.91 | 946 | — | — |
| 2014-11-11 | $65.74 | $118.43 | 184 | — | — |
| 2014-11-10 | $67.05 | $120.77 | 194 | — | — |
| 2014-11-07 | $67.05 | $120.77 | 207 | — | — |
| 2014-11-06 | $66.40 | $119.60 | 86 | — | — |
| 2014-11-05 | $66.40 | $119.60 | 430 | — | — |
| 2014-11-04 | $70.30 | $126.64 | 495 | — | — |
| 2014-11-03 | $66.40 | $119.60 | 459 | — | — |
| 2014-10-31 | $68.35 | $123.12 | 863 | — | — |
| 2014-10-30 | $65.09 | $117.26 | 1,043 | — | — |
| 2014-10-29 | $64.44 | $116.08 | 823 | — | — |
| 2014-10-28 | $67.05 | $120.77 | 186 | — | — |
| 2014-10-27 | $68.35 | $123.12 | 1,094 | — | — |
| 2014-10-24 | $66.40 | $119.60 | 780 | — | — |
| 2014-10-23 | $67.70 | $121.95 | 393 | — | — |
| 2014-10-22 | $70.95 | $127.81 | 383 | — | — |
| 2014-10-21 | $69.00 | $124.29 | 1,702 | — | — |
| 2014-10-20 | $70.30 | $126.64 | 330 | — | — |
| 2014-10-17 | $68.35 | $123.12 | 833 | — | — |
| 2014-10-16 | $69.65 | $125.46 | 1,708 | — | — |
| 2014-10-15 | $66.40 | $119.60 | 865 | — | — |
| 2014-10-14 | $65.74 | $118.43 | 1,215 | — | — |
| 2014-10-13 | $65.09 | $117.26 | 934 | — | — |
| 2014-10-10 | $64.44 | $116.08 | 2,586 | — | — |
| 2014-10-09 | $65.74 | $118.43 | 2,085 | — | — |
| 2014-10-08 | $67.70 | $121.95 | 3,369 | — | — |
| 2014-10-07 | $70.30 | $126.64 | 525 | — | — |
| 2014-10-06 | $72.25 | $130.15 | 336 | — | — |
| 2014-10-03 | $72.25 | $130.15 | 1,108 | — | — |
| 2014-10-02 | $70.95 | $127.81 | 295 | — | — |
| 2014-10-01 | $71.60 | $128.98 | 621 | — | — |
| 2014-09-30 | $72.90 | $131.33 | 581 | — | — |
| 2014-09-29 | $73.56 | $132.50 | 774 | — | — |
| 2014-09-26 | $72.25 | $130.15 | 71 | — | — |
| 2014-09-25 | $71.60 | $128.98 | 3,162 | — | — |
| 2014-09-24 | $71.60 | $128.98 | 837 | — | — |
| 2014-09-23 | $72.90 | $131.33 | 131 | — | — |
| 2014-09-22 | $72.90 | $131.33 | 736 | — | — |
| 2014-09-19 | $74.21 | $133.67 | 264 | — | — |
| 2014-09-18 | $73.56 | $132.50 | 183 | — | — |
| 2014-09-17 | $72.90 | $131.33 | 378 | — | — |
| 2014-09-16 | $72.25 | $130.15 | 857 | — | — |
| 2014-09-15 | $72.90 | $131.33 | 1,126 | — | — |
| 2014-09-12 | $74.21 | $133.67 | 456 | — | — |
| 2014-09-11 | $73.56 | $132.50 | 647 | — | — |
| 2014-09-10 | $74.21 | $133.67 | 814 | — | — |
| 2014-09-09 | $74.86 | $134.85 | 301 | — | — |
| 2014-09-08 | $76.81 | $138.36 | 310 | — | — |
| 2014-09-05 | $77.46 | $139.54 | 533 | — | — |
| 2014-09-04 | $76.16 | $137.19 | 1,595 | — | — |
| 2014-09-03 | $76.16 | $137.19 | 441 | — | — |
| 2014-09-02 | $75.51 | $136.02 | 329 | — | — |
| 2014-08-29 | $74.21 | $133.67 | 303 | — | — |
| 2014-08-28 | $74.21 | $133.67 | 352 | — | — |
| 2014-08-27 | $73.56 | $132.50 | 874 | — | — |
| 2014-08-26 | $74.86 | $134.85 | 1,183 | — | — |
| 2014-08-25 | $74.86 | $134.85 | 343 | — | — |
| 2014-08-22 | $75.51 | $136.02 | 412 | — | — |
| 2014-08-21 | $74.21 | $133.67 | 409 | — | — |
| 2014-08-20 | $74.21 | $133.67 | 115 | — | — |
| 2014-08-19 | $76.16 | $137.19 | 476 | — | — |
| 2014-08-18 | $74.86 | $134.85 | 873 | — | — |
| 2014-08-15 | $75.51 | $136.02 | 3,848 | — | — |
| 2014-08-14 | $73.56 | $132.50 | 1,330 | — | — |
| 2014-08-13 | $72.90 | $131.33 | 246 | — | — |
| 2014-08-12 | $74.21 | $133.67 | 522 | — | — |
| 2014-08-11 | $72.90 | $131.33 | 330 | — | — |
| 2014-08-08 | $73.56 | $132.50 | 367 | — | — |
| 2014-08-07 | $72.90 | $131.33 | 415 | — | — |
| 2014-08-06 | $72.90 | $131.33 | 386 | — | — |
| 2014-08-05 | $73.56 | $132.50 | 91 | — | — |
| 2014-08-04 | $72.25 | $130.15 | 186 | — | — |
| 2014-08-01 | $72.90 | $131.33 | 588 | — | — |
| 2014-07-31 | $72.25 | $130.15 | 650 | — | — |
| 2014-07-30 | $74.21 | $133.67 | 315 | — | — |
| 2014-07-29 | $72.25 | $130.15 | 1,212 | — | — |
| 2014-07-28 | $73.56 | $132.50 | 450 | — | — |
| 2014-07-25 | $74.21 | $133.67 | 109 | — | — |
| 2014-07-24 | $74.21 | $133.67 | 376 | — | — |
| 2014-07-23 | $75.51 | $136.02 | 845 | — | — |
| 2014-07-22 | $74.21 | $133.67 | 464 | — | — |
| 2014-07-21 | $75.51 | $136.02 | 83 | — | — |
| 2014-07-18 | $74.86 | $134.85 | 197 | — | — |
| 2014-07-17 | $73.56 | $132.50 | 1,080 | — | — |
| 2014-07-16 | $74.21 | $133.67 | 290 | — | — |
| 2014-07-15 | $74.21 | $133.67 | 361 | — | — |
| 2014-07-14 | $74.86 | $134.85 | 834 | — | — |
| 2014-07-11 | $73.56 | $132.50 | 799 | — | — |
| 2014-07-10 | $74.21 | $133.67 | 1,524 | — | — |
| 2014-07-09 | $76.16 | $137.19 | 1,372 | — | — |
| 2014-07-08 | $74.21 | $133.67 | 126 | — | — |
| 2014-07-07 | $74.21 | $133.67 | 776 | — | — |
| 2014-07-03 | $75.51 | $136.02 | 187 | — | — |
| 2014-07-02 | $74.21 | $133.67 | 449 | — | — |
| 2014-07-01 | $74.86 | $134.85 | 435 | — | — |
| 2014-06-30 | $75.51 | $136.02 | 293 | — | — |
| 2014-06-27 | $75.51 | $136.02 | 527 | — | — |
| 2014-06-26 | $75.51 | $136.02 | 667 | — | — |
| 2014-06-25 | $75.51 | $136.02 | 888 | — | — |
| 2014-06-24 | $76.16 | $137.19 | 833 | — | — |
| 2014-06-23 | $76.16 | $137.19 | 1,121 | — | — |
| 2014-06-20 | $75.51 | $136.02 | 553 | — | — |
| 2014-06-19 | $75.51 | $136.02 | 1,049 | — | — |
| 2014-06-18 | $73.56 | $132.50 | 619 | — | — |
| 2014-06-17 | $72.90 | $131.33 | 2,790 | — | — |
| 2014-06-16 | $73.56 | $132.50 | 553 | — | — |
| 2014-06-13 | $73.56 | $132.50 | 658 | — | — |
| 2014-06-12 | $74.21 | $133.67 | 386 | — | — |
| 2014-06-11 | $74.86 | $134.85 | 1,441 | — | — |
| 2014-06-10 | $72.90 | $131.33 | 5,054 | — | — |
| 2014-06-09 | $72.90 | $131.33 | 4,773 | — | — |
| 2014-06-06 | $76.81 | $138.36 | 426 | — | — |
| 2014-06-05 | $75.51 | $136.02 | 565 | — | — |
| 2014-06-04 | $76.81 | $138.36 | 876 | — | — |
| 2014-06-03 | $76.16 | $137.19 | 218 | — | — |
| 2014-06-02 | $76.16 | $137.19 | 860 | — | — |
| 2014-05-30 | $80.07 | $144.23 | 57 | — | — |
| 2014-05-29 | $79.41 | $143.05 | 9 | — | — |
| 2014-05-28 | $79.41 | $143.05 | 71 | — | — |
| 2014-05-27 | $79.41 | $143.05 | 727 | — | — |
| 2014-05-23 | $79.41 | $143.05 | 447 | — | — |
| 2014-05-22 | $77.46 | $139.54 | 277 | — | — |
| 2014-05-21 | $78.76 | $141.88 | 814 | — | — |
| 2014-05-20 | $78.11 | $140.71 | 2,332 | — | — |
| 2014-05-19 | $77.46 | $139.54 | 1,747 | — | — |
| 2014-05-16 | $76.16 | $137.19 | 561 | — | — |
| 2014-05-15 | $76.81 | $138.36 | 636 | — | — |
| 2014-05-14 | $76.81 | $138.36 | 390 | — | — |
| 2014-05-13 | $76.81 | $138.36 | 516 | — | — |
| 2014-05-12 | $77.46 | $139.54 | 701 | — | — |
| 2014-05-09 | $76.81 | $138.36 | 55 | — | — |
| 2014-05-08 | $75.51 | $136.02 | 1,000 | — | — |
| 2014-05-07 | $77.46 | $139.54 | 255 | — | — |
| 2014-05-06 | $77.46 | $139.54 | 135 | — | — |
| 2014-05-05 | $76.16 | $137.19 | 1,172 | — | — |
| 2014-05-02 | $77.46 | $139.54 | 908 | — | — |
| 2014-05-01 | $76.81 | $138.36 | 2,340 | — | — |
| 2014-04-30 | $77.46 | $139.54 | 306 | — | — |
| 2014-04-29 | $76.81 | $138.36 | 585 | — | — |
| 2014-04-28 | $78.76 | $141.88 | 450 | — | — |
| 2014-04-25 | $78.76 | $141.88 | 522 | — | — |
| 2014-04-24 | $79.41 | $143.05 | 498 | — | — |
| 2014-04-23 | $80.07 | $144.23 | 120 | — | — |
| 2014-04-22 | $80.07 | $144.23 | 771 | — | — |
| 2014-04-21 | $79.41 | $143.05 | 465 | — | — |
| 2014-04-17 | $78.76 | $141.88 | 461 | — | — |
| 2014-04-16 | $77.46 | $139.54 | 1,217 | — | — |
| 2014-04-15 | $76.81 | $138.36 | 1,361 | — | — |
| 2014-04-14 | $75.51 | $136.02 | 1,069 | — | — |
| 2014-04-11 | $78.76 | $141.88 | 590 | — | — |
| 2014-04-10 | $78.11 | $140.71 | 3,180 | — | — |
| 2014-04-09 | $78.76 | $141.88 | 2,724 | — | — |
| 2014-04-08 | $82.02 | $147.74 | 1,272 | — | — |
| 2014-04-07 | $81.37 | $146.57 | 530 | — | — |
| 2014-04-04 | $83.97 | $151.26 | 3,026 | — | — |
| 2014-04-03 | $85.27 | $153.61 | 661 | — | — |
| 2014-04-02 | $84.62 | $152.43 | 613 | — | — |
| 2014-04-01 | $82.67 | $148.92 | 754 | — | — |
| 2014-03-31 | $81.37 | $146.57 | 128 | — | — |
| 2014-03-28 | $82.02 | $147.74 | 441 | — | — |
| 2014-03-27 | $81.37 | $146.57 | 490 | — | — |
| 2014-03-26 | $81.37 | $146.57 | 508 | — | — |
| 2014-03-25 | $82.67 | $148.92 | 1,842 | — | — |
| 2014-03-24 | $83.97 | $151.26 | 926 | — | — |
| 2014-03-21 | $84.62 | $152.43 | 493 | — | — |
| 2014-03-20 | $86.57 | $155.95 | 753 | — | — |
| 2014-03-19 | $85.92 | $154.78 | 1,779 | — | — |
| 2014-03-18 | $85.27 | $153.61 | 1,109 | — | — |
| 2014-03-17 | $82.67 | $148.92 | 439 | — | — |
| 2014-03-14 | $81.37 | $146.57 | 2,948 | — | — |
| 2014-03-13 | $81.37 | $146.57 | 2,329 | — | — |
| 2014-03-12 | $85.92 | $154.78 | 2,801 | — | — |
| 2014-03-11 | $88.53 | $159.47 | 5,386 | — | — |
| 2014-03-10 | $89.83 | $161.81 | 1,648 | — | — |
| 2014-03-07 | $90.48 | $162.99 | 4,321 | — | — |
| 2014-03-06 | $89.18 | $160.64 | 4,159 | — | — |
| 2014-03-05 | $90.48 | $162.99 | 3,587 | — | — |
| 2014-03-04 | $89.83 | $161.81 | 4,289 | — | — |
| 2014-03-03 | $85.27 | $153.61 | 1,658 | — | — |
| 2014-02-28 | $87.88 | $158.30 | 8,844 | — | — |
| 2014-02-27 | $87.88 | $158.30 | 370 | — | — |
| 2014-02-26 | $87.23 | $157.12 | 963 | — | — |
| 2014-02-25 | $87.88 | $158.30 | 983 | — | — |
| 2014-02-24 | $86.57 | $155.95 | 438 | — | — |
| 2014-02-21 | $85.92 | $154.78 | 2,157 | — | — |
| 2014-02-20 | $85.92 | $154.78 | 340 | — | — |
| 2014-02-19 | $86.57 | $155.95 | 1,392 | — | — |
| 2014-02-18 | $89.83 | $161.81 | 922 | — | — |
| 2014-02-14 | $88.53 | $159.47 | 707 | — | — |
| 2014-02-13 | $88.53 | $159.47 | 668 | — | — |
| 2014-02-12 | $89.18 | $160.64 | 1,602 | — | — |
| 2014-02-11 | $89.18 | $160.64 | 2,298 | — | — |
| 2014-02-10 | $88.53 | $159.47 | 2,483 | — | — |
| 2014-02-07 | $85.27 | $153.61 | 2,082 | — | — |
| 2014-02-06 | $84.62 | $152.43 | 1,498 | — | — |
| 2014-02-05 | $83.32 | $150.09 | 6,455 | — | — |
| 2014-02-04 | $85.27 | $153.61 | 473 | — | — |
| 2014-02-03 | $85.27 | $153.61 | 2,762 | — | — |
| 2014-01-31 | $85.92 | $154.78 | 2,564 | — | — |
| 2014-01-30 | $84.62 | $152.43 | 2,360 | — | — |
| 2014-01-29 | $86.57 | $155.95 | 1,459 | — | — |
| 2014-01-28 | $87.23 | $157.12 | 1,688 | — | — |
| 2014-01-27 | $83.32 | $150.09 | 1,824 | — | — |
| 2014-01-24 | $82.02 | $147.74 | 3,403 | — | — |
| 2014-01-23 | $89.18 | $160.64 | 409 | — | — |
| 2014-01-22 | $89.18 | $160.64 | 1,361 | — | — |
| 2014-01-21 | $86.57 | $155.95 | 946 | — | — |
| 2014-01-17 | $88.53 | $159.47 | 1,043 | — | — |
| 2014-01-16 | $91.13 | $164.16 | 1,295 | — | — |
| 2014-01-15 | $92.43 | $166.50 | 4,881 | — | — |
| 2014-01-14 | $85.92 | $154.78 | 891 | — | — |
| 2014-01-13 | $83.97 | $151.26 | 2,314 | — | — |
| 2014-01-10 | $85.92 | $154.78 | 4,057 | — | — |
| 2014-01-09 | $89.83 | $161.81 | 3,510 | — | — |
| 2014-01-08 | $90.48 | $162.99 | 1,169 | — | — |
| 2014-01-07 | $90.48 | $162.99 | 2,790 | — | — |
| 2014-01-06 | $88.53 | $159.47 | 2,670 | — | — |
| 2014-01-03 | $90.48 | $162.99 | 2,496 | — | — |
| 2014-01-02 | $91.13 | $164.16 | 4,799 | — | — |