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
- 2006-08-14 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 | $52.37 | $64.02 | 154,700 | — | — |
| 2014-12-30 | $52.70 | $64.42 | 114,300 | — | — |
| 2014-12-29 | $52.59 | $64.29 | 262,300 | — | — |
| 2014-12-26 | $53.07 | $64.88 | 151,700 | — | — |
| 2014-12-24 | $52.54 | $64.23 | 113,900 | — | — |
| 2014-12-23 | $52.70 | $64.42 | 213,700 | — | — |
| 2014-12-22 | $52.00 | $63.57 | 196,400 | — | — |
| 2014-12-19 | $51.93 | $63.48 | 701,900 | — | — |
| 2014-12-18 | $51.92 | $63.47 | 532,800 | — | — |
| 2014-12-17 | $51.31 | $62.73 | 527,400 | — | — |
| 2014-12-16 | $48.64 | $59.46 | 539,800 | — | — |
| 2014-12-15 | $48.28 | $59.02 | 604,900 | — | — |
| 2014-12-12 | $49.08 | $60.00 | 602,000 | — | — |
| 2014-12-11 | $51.52 | $62.98 | 539,800 | — | — |
| 2014-12-10 | $52.24 | $63.86 | 596,300 | — | — |
| 2014-12-09 | $54.36 | $66.45 | 563,100 | — | — |
| 2014-12-08 | $54.04 | $66.06 | 534,100 | — | — |
| 2014-12-05 | $52.81 | $64.56 | 370,900 | — | — |
| 2014-12-04 | $51.99 | $63.56 | 389,200 | — | — |
| 2014-12-03 | $51.35 | $62.77 | 496,700 | — | — |
| 2014-12-02 | $49.40 | $60.39 | 341,000 | — | — |
| 2014-12-01 | $49.21 | $60.16 | 391,300 | — | — |
| 2014-11-28 | $50.50 | $61.74 | 189,100 | — | — |
| 2014-11-26 | $50.86 | $62.18 | 336,500 | — | — |
| 2014-11-25 | $51.82 | $63.35 | 405,600 | — | — |
| 2014-11-24 | $50.91 | $61.89 | 455,700 | — | — |
| 2014-11-21 | $50.60 | $61.52 | 686,800 | — | — |
| 2014-11-20 | $51.14 | $62.17 | 267,500 | — | — |
| 2014-11-19 | $50.38 | $61.25 | 398,600 | — | — |
| 2014-11-18 | $50.95 | $61.94 | 750,200 | — | — |
| 2014-11-17 | $50.14 | $60.96 | 370,700 | — | — |
| 2014-11-14 | $50.85 | $61.82 | 282,600 | — | — |
| 2014-11-13 | $51.59 | $62.72 | 239,500 | — | — |
| 2014-11-12 | $51.65 | $62.79 | 199,500 | — | — |
| 2014-11-11 | $51.19 | $62.23 | 187,100 | — | — |
| 2014-11-10 | $51.68 | $62.83 | 226,200 | — | — |
| 2014-11-07 | $50.63 | $61.55 | 394,600 | — | — |
| 2014-11-06 | $50.66 | $61.59 | 286,000 | — | — |
| 2014-11-05 | $50.80 | $61.76 | 352,200 | — | — |
| 2014-11-04 | $50.29 | $61.14 | 336,000 | — | — |
| 2014-11-03 | $50.72 | $61.66 | 601,900 | — | — |
| 2014-10-31 | $51.77 | $62.94 | 674,100 | — | — |
| 2014-10-30 | $50.13 | $60.95 | 446,300 | — | — |
| 2014-10-29 | $50.78 | $61.74 | 382,200 | — | — |
| 2014-10-28 | $50.37 | $61.24 | 660,100 | — | — |
| 2014-10-27 | $50.15 | $60.97 | 401,400 | — | — |
| 2014-10-24 | $50.32 | $61.18 | 429,000 | — | — |
| 2014-10-23 | $49.04 | $59.62 | 648,600 | — | — |
| 2014-10-22 | $48.80 | $59.33 | 913,200 | — | — |
| 2014-10-21 | $48.60 | $59.09 | 456,900 | — | — |
| 2014-10-20 | $47.09 | $57.25 | 587,900 | — | — |
| 2014-10-17 | $46.73 | $56.81 | 680,400 | — | — |
| 2014-10-16 | $45.53 | $55.35 | 1,070,600 | — | — |
| 2014-10-15 | $46.55 | $56.59 | 925,900 | — | — |
| 2014-10-14 | $47.77 | $58.08 | 944,300 | — | — |
| 2014-10-13 | $46.50 | $56.53 | 1,273,200 | — | — |
| 2014-10-10 | $46.62 | $56.68 | 1,123,000 | — | — |
| 2014-10-09 | $46.05 | $55.99 | 805,900 | — | — |
| 2014-10-08 | $46.88 | $56.99 | 526,800 | — | — |
| 2014-10-07 | $45.29 | $55.06 | 578,400 | — | — |
| 2014-10-06 | $46.33 | $56.33 | 499,700 | — | — |
| 2014-10-03 | $46.78 | $56.87 | 474,000 | — | — |
| 2014-10-02 | $46.25 | $56.23 | 438,400 | — | — |
| 2014-10-01 | $45.96 | $55.88 | 895,800 | — | — |
| 2014-09-30 | $47.00 | $57.14 | 641,800 | — | — |
| 2014-09-29 | $46.66 | $56.73 | 421,000 | — | — |
| 2014-09-26 | $46.41 | $56.42 | 512,200 | — | — |
| 2014-09-25 | $46.52 | $56.56 | 253,000 | — | — |
| 2014-09-24 | $47.32 | $57.53 | 555,300 | — | — |
| 2014-09-23 | $47.17 | $57.35 | 901,200 | — | — |
| 2014-09-22 | $48.18 | $58.58 | 703,700 | — | — |
| 2014-09-19 | $48.96 | $59.52 | 869,900 | — | — |
| 2014-09-18 | $50.07 | $60.87 | 651,100 | — | — |
| 2014-09-17 | $50.24 | $61.08 | 372,500 | — | — |
| 2014-09-16 | $49.93 | $60.70 | 531,000 | — | — |
| 2014-09-15 | $49.82 | $60.57 | 470,700 | — | — |
| 2014-09-12 | $50.36 | $61.23 | 419,300 | — | — |
| 2014-09-11 | $50.44 | $61.32 | 281,700 | — | — |
| 2014-09-10 | $50.05 | $60.85 | 249,100 | — | — |
| 2014-09-09 | $50.01 | $60.80 | 276,200 | — | — |
| 2014-09-08 | $50.41 | $61.29 | 276,800 | — | — |
| 2014-09-05 | $50.64 | $61.57 | 217,400 | — | — |
| 2014-09-04 | $50.13 | $60.95 | 224,100 | — | — |
| 2014-09-03 | $50.12 | $60.93 | 278,500 | — | — |
| 2014-09-02 | $50.66 | $61.59 | 428,100 | — | — |
| 2014-08-29 | $51.23 | $62.28 | 249,000 | — | — |
| 2014-08-28 | $50.58 | $61.49 | 300,200 | — | — |
| 2014-08-27 | $50.59 | $61.51 | 350,800 | — | — |
| 2014-08-26 | $51.39 | $62.17 | 821,100 | — | — |
| 2014-08-25 | $49.74 | $60.18 | 817,200 | — | — |
| 2014-08-22 | $49.72 | $60.15 | 553,700 | — | — |
| 2014-08-21 | $49.92 | $60.40 | 414,500 | — | — |
| 2014-08-20 | $50.02 | $60.52 | 693,900 | — | — |
| 2014-08-19 | $51.40 | $62.19 | 202,900 | — | — |
| 2014-08-18 | $51.25 | $62.00 | 389,800 | — | — |
| 2014-08-15 | $50.74 | $61.39 | 376,500 | — | — |
| 2014-08-14 | $50.99 | $61.69 | 422,800 | — | — |
| 2014-08-13 | $50.77 | $61.42 | 344,900 | — | — |
| 2014-08-12 | $50.14 | $60.66 | 527,200 | — | — |
| 2014-08-11 | $50.67 | $61.30 | 752,500 | — | — |
| 2014-08-08 | $49.70 | $60.13 | 516,800 | — | — |
| 2014-08-07 | $49.24 | $59.57 | 789,200 | — | — |
| 2014-08-06 | $49.72 | $60.15 | 1,051,100 | — | — |
| 2014-08-05 | $49.68 | $60.11 | 1,095,400 | — | — |
| 2014-08-04 | $49.52 | $59.91 | 3,426,000 | — | — |
| 2014-08-01 | $50.13 | $60.65 | 1,595,000 | — | — |
| 2014-07-31 | $54.56 | $66.01 | 357,400 | — | — |
| 2014-07-30 | $57.09 | $69.07 | 249,600 | — | — |
| 2014-07-29 | $56.77 | $68.68 | 376,300 | — | — |
| 2014-07-28 | $55.58 | $67.24 | 195,300 | — | — |
| 2014-07-25 | $55.97 | $67.72 | 264,900 | — | — |
| 2014-07-24 | $57.00 | $68.96 | 538,900 | — | — |
| 2014-07-23 | $55.42 | $67.05 | 508,400 | — | — |
| 2014-07-22 | $55.12 | $66.69 | 270,700 | — | — |
| 2014-07-21 | $54.88 | $66.40 | 209,000 | — | — |
| 2014-07-18 | $55.07 | $66.63 | 256,700 | — | — |
| 2014-07-17 | $54.07 | $65.42 | 270,300 | — | — |
| 2014-07-16 | $54.95 | $66.48 | 155,900 | — | — |
| 2014-07-15 | $54.87 | $66.38 | 233,600 | — | — |
| 2014-07-14 | $55.08 | $66.64 | 164,700 | — | — |
| 2014-07-11 | $54.58 | $66.03 | 312,700 | — | — |
| 2014-07-10 | $54.35 | $65.76 | 518,000 | — | — |
| 2014-07-09 | $55.50 | $67.15 | 228,700 | — | — |
| 2014-07-08 | $55.66 | $67.34 | 320,400 | — | — |
| 2014-07-07 | $57.11 | $69.09 | 424,700 | — | — |
| 2014-07-03 | $58.16 | $70.36 | 123,300 | — | — |
| 2014-07-02 | $57.58 | $69.66 | 213,100 | — | — |
| 2014-07-01 | $57.71 | $69.82 | 306,700 | — | — |
| 2014-06-30 | $57.64 | $69.74 | 194,400 | — | — |
| 2014-06-27 | $57.51 | $69.58 | 263,700 | — | — |
| 2014-06-26 | $57.32 | $69.35 | 205,600 | — | — |
| 2014-06-25 | $57.85 | $69.99 | 384,200 | — | — |
| 2014-06-24 | $56.16 | $67.95 | 283,900 | — | — |
| 2014-06-23 | $57.71 | $69.82 | 306,200 | — | — |
| 2014-06-20 | $56.57 | $68.44 | 473,100 | — | — |
| 2014-06-19 | $55.86 | $67.58 | 316,600 | — | — |
| 2014-06-18 | $57.17 | $69.17 | 216,800 | — | — |
| 2014-06-17 | $57.27 | $69.29 | 261,100 | — | — |
| 2014-06-16 | $56.57 | $68.44 | 188,600 | — | — |
| 2014-06-13 | $55.88 | $67.61 | 238,100 | — | — |
| 2014-06-12 | $55.97 | $67.72 | 209,200 | — | — |
| 2014-06-11 | $56.24 | $68.04 | 230,600 | — | — |
| 2014-06-10 | $57.14 | $69.13 | 215,100 | — | — |
| 2014-06-09 | $57.88 | $70.03 | 238,900 | — | — |
| 2014-06-06 | $57.67 | $69.77 | 341,000 | — | — |
| 2014-06-05 | $56.65 | $68.54 | 291,900 | — | — |
| 2014-06-04 | $55.78 | $67.49 | 181,700 | — | — |
| 2014-06-03 | $55.30 | $66.90 | 378,800 | — | — |
| 2014-06-02 | $54.57 | $66.02 | 221,800 | — | — |
| 2014-05-30 | $55.04 | $66.59 | 311,200 | — | — |
| 2014-05-29 | $55.71 | $67.40 | 280,600 | — | — |
| 2014-05-28 | $55.49 | $67.13 | 360,100 | — | — |
| 2014-05-27 | $56.15 | $67.63 | 403,100 | — | — |
| 2014-05-23 | $55.94 | $67.38 | 234,200 | — | — |
| 2014-05-22 | $55.33 | $66.64 | 308,900 | — | — |
| 2014-05-21 | $54.57 | $65.73 | 539,400 | — | — |
| 2014-05-20 | $52.59 | $63.34 | 759,900 | — | — |
| 2014-05-19 | $54.19 | $65.27 | 438,800 | — | — |
| 2014-05-16 | $55.07 | $66.33 | 228,000 | — | — |
| 2014-05-15 | $54.86 | $66.08 | 327,400 | — | — |
| 2014-05-14 | $56.37 | $67.90 | 432,000 | — | — |
| 2014-05-13 | $58.50 | $70.46 | 766,900 | — | — |
| 2014-05-12 | $57.08 | $68.75 | 268,800 | — | — |
| 2014-05-09 | $55.01 | $66.26 | 410,300 | — | — |
| 2014-05-08 | $55.54 | $66.90 | 373,000 | — | — |
| 2014-05-07 | $55.38 | $66.70 | 422,600 | — | — |
| 2014-05-06 | $54.71 | $65.90 | 423,000 | — | — |
| 2014-05-05 | $56.08 | $67.55 | 479,600 | — | — |
| 2014-05-02 | $56.13 | $67.61 | 649,100 | — | — |
| 2014-05-01 | $54.82 | $66.03 | 568,300 | — | — |
| 2014-04-30 | $53.43 | $64.35 | 405,000 | — | — |
| 2014-04-29 | $51.83 | $62.43 | 520,100 | — | — |
| 2014-04-28 | $52.09 | $62.74 | 608,500 | — | — |
| 2014-04-25 | $52.48 | $63.21 | 501,700 | — | — |
| 2014-04-24 | $53.95 | $64.98 | 1,032,400 | — | — |
| 2014-04-23 | $53.10 | $63.96 | 960,900 | — | — |
| 2014-04-22 | $53.08 | $63.93 | 322,100 | — | — |
| 2014-04-21 | $51.66 | $62.22 | 178,900 | — | — |
| 2014-04-17 | $51.85 | $62.45 | 231,700 | — | — |
| 2014-04-16 | $51.00 | $61.43 | 370,600 | — | — |
| 2014-04-15 | $49.37 | $59.46 | 563,200 | — | — |
| 2014-04-14 | $49.26 | $59.33 | 419,900 | — | — |
| 2014-04-11 | $49.11 | $59.15 | 438,700 | — | — |
| 2014-04-10 | $50.73 | $61.10 | 431,900 | — | — |
| 2014-04-09 | $53.45 | $64.38 | 280,300 | — | — |
| 2014-04-08 | $52.89 | $63.70 | 362,800 | — | — |
| 2014-04-07 | $52.35 | $63.05 | 394,100 | — | — |
| 2014-04-04 | $53.73 | $64.72 | 394,100 | — | — |
| 2014-04-03 | $55.27 | $66.57 | 366,300 | — | — |
| 2014-04-02 | $55.49 | $66.84 | 237,400 | — | — |
| 2014-04-01 | $55.19 | $66.47 | 444,700 | — | — |
| 2014-03-31 | $55.25 | $66.55 | 518,400 | — | — |
| 2014-03-28 | $53.52 | $64.46 | 319,900 | — | — |
| 2014-03-27 | $53.74 | $64.73 | 755,200 | — | — |
| 2014-03-26 | $54.95 | $66.19 | 358,400 | — | — |
| 2014-03-25 | $57.40 | $69.14 | 298,700 | — | — |
| 2014-03-24 | $57.40 | $69.14 | 215,300 | — | — |
| 2014-03-21 | $57.79 | $69.61 | 854,800 | — | — |
| 2014-03-20 | $58.76 | $70.77 | 269,900 | — | — |
| 2014-03-19 | $57.96 | $69.81 | 675,600 | — | — |
| 2014-03-18 | $59.81 | $72.04 | 339,100 | — | — |
| 2014-03-17 | $59.13 | $71.22 | 325,800 | — | — |
| 2014-03-14 | $56.94 | $68.58 | 199,300 | — | — |
| 2014-03-13 | $57.09 | $68.76 | 250,800 | — | — |
| 2014-03-12 | $57.68 | $69.47 | 141,800 | — | — |
| 2014-03-11 | $57.46 | $69.21 | 230,800 | — | — |
| 2014-03-10 | $58.20 | $70.10 | 340,400 | — | — |
| 2014-03-07 | $57.74 | $69.55 | 248,500 | — | — |
| 2014-03-06 | $57.08 | $68.75 | 257,100 | — | — |
| 2014-03-05 | $56.50 | $68.05 | 298,300 | — | — |
| 2014-03-04 | $56.29 | $67.80 | 395,800 | — | — |
| 2014-03-03 | $54.48 | $65.62 | 283,600 | — | — |
| 2014-02-28 | $55.64 | $67.02 | 324,300 | — | — |
| 2014-02-27 | $56.86 | $68.49 | 385,700 | — | — |
| 2014-02-26 | $55.75 | $67.15 | 396,100 | — | — |
| 2014-02-25 | $56.65 | $67.93 | 284,200 | — | — |
| 2014-02-24 | $57.35 | $68.77 | 380,100 | — | — |
| 2014-02-21 | $56.81 | $68.12 | 439,200 | — | — |
| 2014-02-20 | $56.87 | $68.20 | 357,400 | — | — |
| 2014-02-19 | $55.82 | $66.94 | 481,200 | — | — |
| 2014-02-18 | $56.83 | $68.15 | 464,900 | — | — |
| 2014-02-14 | $55.63 | $66.71 | 288,100 | — | — |
| 2014-02-13 | $56.28 | $67.49 | 543,300 | — | — |
| 2014-02-12 | $55.00 | $65.95 | 323,000 | — | — |
| 2014-02-11 | $54.28 | $65.09 | 370,700 | — | — |
| 2014-02-10 | $54.43 | $65.27 | 489,400 | — | — |
| 2014-02-07 | $53.57 | $64.24 | 525,500 | — | — |
| 2014-02-06 | $52.80 | $63.31 | 601,700 | — | — |
| 2014-02-05 | $52.69 | $63.18 | 570,400 | — | — |
| 2014-02-04 | $53.18 | $63.77 | 547,600 | — | — |
| 2014-02-03 | $52.53 | $62.99 | 796,400 | — | — |
| 2014-01-31 | $55.84 | $66.96 | 482,600 | — | — |
| 2014-01-30 | $56.27 | $67.48 | 681,600 | — | — |
| 2014-01-29 | $56.10 | $67.27 | 548,900 | — | — |
| 2014-01-28 | $57.68 | $69.17 | 559,500 | — | — |
| 2014-01-27 | $56.80 | $68.11 | 691,400 | — | — |
| 2014-01-24 | $59.16 | $70.94 | 484,100 | — | — |
| 2014-01-23 | $62.43 | $74.86 | 538,900 | — | — |
| 2014-01-22 | $63.14 | $75.71 | 259,100 | — | — |
| 2014-01-21 | $62.36 | $74.78 | 213,000 | — | — |
| 2014-01-17 | $62.02 | $74.37 | 508,100 | — | — |
| 2014-01-16 | $61.29 | $73.50 | 274,000 | — | — |
| 2014-01-15 | $61.96 | $74.30 | 305,600 | — | — |
| 2014-01-14 | $60.31 | $72.32 | 249,900 | — | — |
| 2014-01-13 | $57.61 | $69.08 | 257,100 | — | — |
| 2014-01-10 | $59.51 | $71.36 | 162,700 | — | — |
| 2014-01-09 | $59.89 | $71.82 | 280,900 | — | — |
| 2014-01-08 | $58.73 | $70.43 | 232,400 | — | — |
| 2014-01-07 | $59.17 | $70.95 | 395,100 | — | — |
| 2014-01-06 | $58.17 | $69.75 | 291,300 | — | — |
| 2014-01-03 | $58.82 | $70.53 | 377,700 | — | — |
| 2014-01-02 | $58.02 | $69.57 | 378,500 | — | — |