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
- 1984-09-26 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 | $44.61 | $51.85 | 904,100 | — | — |
| 2014-12-30 | $44.66 | $51.90 | 674,700 | — | — |
| 2014-12-29 | $44.68 | $51.93 | 501,600 | — | — |
| 2014-12-26 | $44.72 | $51.97 | 366,800 | — | — |
| 2014-12-24 | $44.76 | $52.02 | 418,100 | — | — |
| 2014-12-23 | $44.58 | $51.81 | 699,800 | — | — |
| 2014-12-22 | $44.52 | $51.74 | 1,245,400 | — | — |
| 2014-12-19 | $43.73 | $50.82 | 4,040,800 | — | — |
| 2014-12-18 | $43.71 | $50.80 | 1,476,600 | — | — |
| 2014-12-17 | $43.28 | $50.30 | 3,672,200 | — | — |
| 2014-12-16 | $44.26 | $51.44 | 1,707,800 | — | — |
| 2014-12-15 | $45.48 | $52.86 | 2,185,400 | — | — |
| 2014-12-12 | $44.67 | $51.92 | 1,620,800 | — | — |
| 2014-12-11 | $44.65 | $51.89 | 1,069,900 | — | — |
| 2014-12-10 | $44.17 | $51.33 | 1,220,200 | — | — |
| 2014-12-09 | $44.67 | $51.92 | 1,886,800 | — | — |
| 2014-12-08 | $45.25 | $52.59 | 1,041,700 | — | — |
| 2014-12-05 | $45.56 | $52.95 | 1,160,000 | — | — |
| 2014-12-04 | $45.51 | $52.89 | 1,012,300 | — | — |
| 2014-12-03 | $45.72 | $53.14 | 1,360,700 | — | — |
| 2014-12-02 | $45.35 | $52.71 | 965,300 | — | — |
| 2014-12-01 | $45.42 | $52.79 | 1,831,800 | — | — |
| 2014-11-28 | $46.82 | $54.41 | 1,796,100 | — | — |
| 2014-11-26 | $45.19 | $52.52 | 939,700 | — | — |
| 2014-11-25 | $45.45 | $52.45 | 1,918,600 | — | — |
| 2014-11-24 | $44.46 | $51.31 | 1,296,800 | — | — |
| 2014-11-21 | $44.51 | $51.37 | 1,931,300 | — | — |
| 2014-11-20 | $43.98 | $50.75 | 706,100 | — | — |
| 2014-11-19 | $43.73 | $50.47 | 863,100 | — | — |
| 2014-11-18 | $43.92 | $50.68 | 936,800 | — | — |
| 2014-11-17 | $43.87 | $50.63 | 975,100 | — | — |
| 2014-11-14 | $43.92 | $50.68 | 739,400 | — | — |
| 2014-11-13 | $43.90 | $50.66 | 890,100 | — | — |
| 2014-11-12 | $43.91 | $50.67 | 865,300 | — | — |
| 2014-11-11 | $44.26 | $51.08 | 804,100 | — | — |
| 2014-11-10 | $44.30 | $51.12 | 805,300 | — | — |
| 2014-11-07 | $44.25 | $51.07 | 1,258,300 | — | — |
| 2014-11-06 | $44.02 | $50.80 | 1,127,700 | — | — |
| 2014-11-05 | $43.47 | $50.17 | 2,798,500 | — | — |
| 2014-11-04 | $44.39 | $51.23 | 2,459,500 | — | — |
| 2014-11-03 | $42.70 | $49.28 | 1,323,400 | — | — |
| 2014-10-31 | $42.66 | $49.23 | 1,297,000 | — | — |
| 2014-10-30 | $41.74 | $48.17 | 1,291,900 | — | — |
| 2014-10-29 | $41.97 | $48.43 | 931,000 | — | — |
| 2014-10-28 | $42.13 | $48.62 | 884,000 | — | — |
| 2014-10-27 | $41.29 | $47.65 | 1,183,000 | — | — |
| 2014-10-24 | $40.92 | $47.22 | 1,269,400 | — | — |
| 2014-10-23 | $40.93 | $47.23 | 993,000 | — | — |
| 2014-10-22 | $40.42 | $46.65 | 1,875,400 | — | — |
| 2014-10-21 | $40.84 | $47.13 | 1,054,000 | — | — |
| 2014-10-20 | $39.86 | $46.00 | 948,500 | — | — |
| 2014-10-17 | $39.60 | $45.70 | 1,493,900 | — | — |
| 2014-10-16 | $39.21 | $45.25 | 1,632,700 | — | — |
| 2014-10-15 | $39.55 | $45.64 | 2,024,000 | — | — |
| 2014-10-14 | $39.22 | $45.26 | 2,005,500 | — | — |
| 2014-10-13 | $38.21 | $44.10 | 2,941,600 | — | — |
| 2014-10-10 | $38.35 | $44.26 | 1,266,300 | — | — |
| 2014-10-09 | $38.57 | $44.51 | 1,504,500 | — | — |
| 2014-10-08 | $39.46 | $45.54 | 2,325,000 | — | — |
| 2014-10-07 | $39.38 | $45.45 | 1,677,400 | — | — |
| 2014-10-06 | $40.38 | $46.60 | 1,056,800 | — | — |
| 2014-10-03 | $40.39 | $46.61 | 1,376,800 | — | — |
| 2014-10-02 | $40.19 | $46.38 | 1,308,700 | — | — |
| 2014-10-01 | $39.74 | $45.86 | 1,182,800 | — | — |
| 2014-09-30 | $40.58 | $46.83 | 833,600 | — | — |
| 2014-09-29 | $40.90 | $47.20 | 1,113,100 | — | — |
| 2014-09-26 | $40.98 | $47.29 | 930,500 | — | — |
| 2014-09-25 | $40.70 | $46.97 | 1,044,200 | — | — |
| 2014-09-24 | $41.45 | $47.83 | 980,800 | — | — |
| 2014-09-23 | $41.14 | $47.48 | 1,344,000 | — | — |
| 2014-09-22 | $41.39 | $47.77 | 1,244,200 | — | — |
| 2014-09-19 | $42.35 | $48.87 | 4,785,100 | — | — |
| 2014-09-18 | $42.35 | $48.87 | 1,029,400 | — | — |
| 2014-09-17 | $42.26 | $48.77 | 1,159,300 | — | — |
| 2014-09-16 | $42.13 | $48.62 | 1,055,500 | — | — |
| 2014-09-15 | $41.98 | $48.45 | 1,131,700 | — | — |
| 2014-09-12 | $42.41 | $48.94 | 1,241,100 | — | — |
| 2014-09-11 | $42.50 | $49.05 | 1,139,000 | — | — |
| 2014-09-10 | $41.99 | $48.46 | 973,200 | — | — |
| 2014-09-09 | $41.96 | $48.42 | 890,700 | — | — |
| 2014-09-08 | $42.04 | $48.52 | 1,359,500 | — | — |
| 2014-09-05 | $42.60 | $49.16 | 1,308,200 | — | — |
| 2014-09-04 | $42.16 | $48.65 | 1,355,900 | — | — |
| 2014-09-03 | $41.84 | $48.28 | 1,306,000 | — | — |
| 2014-09-02 | $41.66 | $48.08 | 781,600 | — | — |
| 2014-08-29 | $41.30 | $47.66 | 770,300 | — | — |
| 2014-08-28 | $41.19 | $47.53 | 706,500 | — | — |
| 2014-08-27 | $41.54 | $47.94 | 702,800 | — | — |
| 2014-08-26 | $41.64 | $48.05 | 1,073,100 | — | — |
| 2014-08-25 | $41.78 | $48.22 | 1,309,100 | — | — |
| 2014-08-22 | $41.42 | $47.80 | 1,332,100 | — | — |
| 2014-08-21 | $41.04 | $47.36 | 1,156,000 | — | — |
| 2014-08-20 | $41.23 | $47.58 | 1,318,600 | — | — |
| 2014-08-19 | $41.54 | $47.94 | 1,018,400 | — | — |
| 2014-08-18 | $41.33 | $47.70 | 1,017,200 | — | — |
| 2014-08-15 | $40.60 | $46.85 | 1,740,800 | — | — |
| 2014-08-14 | $41.14 | $47.48 | 948,900 | — | — |
| 2014-08-13 | $40.75 | $47.03 | 1,137,600 | — | — |
| 2014-08-12 | $40.88 | $47.18 | 1,333,100 | — | — |
| 2014-08-11 | $40.94 | $47.25 | 1,300,800 | — | — |
| 2014-08-08 | $40.67 | $46.93 | 2,282,300 | — | — |
| 2014-08-07 | $40.32 | $46.53 | 2,196,500 | — | — |
| 2014-08-06 | $40.19 | $46.38 | 4,157,200 | — | — |
| 2014-08-05 | $41.40 | $47.78 | 4,341,700 | — | — |
| 2014-08-04 | $43.82 | $50.57 | 1,809,800 | — | — |
| 2014-08-01 | $43.48 | $50.18 | 1,186,600 | — | — |
| 2014-07-31 | $43.18 | $49.83 | 1,477,200 | — | — |
| 2014-07-30 | $44.03 | $50.81 | 1,463,200 | — | — |
| 2014-07-29 | $43.67 | $50.40 | 1,483,000 | — | — |
| 2014-07-28 | $44.86 | $51.77 | 949,200 | — | — |
| 2014-07-25 | $45.42 | $52.42 | 936,000 | — | — |
| 2014-07-24 | $45.69 | $52.73 | 973,600 | — | — |
| 2014-07-23 | $45.33 | $52.31 | 800,000 | — | — |
| 2014-07-22 | $45.16 | $52.12 | 1,032,300 | — | — |
| 2014-07-21 | $44.62 | $51.49 | 663,100 | — | — |
| 2014-07-18 | $44.71 | $51.60 | 1,305,100 | — | — |
| 2014-07-17 | $44.18 | $50.99 | 955,600 | — | — |
| 2014-07-16 | $45.06 | $52.00 | 1,096,200 | — | — |
| 2014-07-15 | $44.40 | $51.24 | 1,356,700 | — | — |
| 2014-07-14 | $44.40 | $51.24 | 907,000 | — | — |
| 2014-07-11 | $44.18 | $50.99 | 914,100 | — | — |
| 2014-07-10 | $44.35 | $51.18 | 773,100 | — | — |
| 2014-07-09 | $44.88 | $51.79 | 796,400 | — | — |
| 2014-07-08 | $44.87 | $51.78 | 1,404,500 | — | — |
| 2014-07-07 | $44.78 | $51.68 | 913,200 | — | — |
| 2014-07-03 | $44.84 | $51.75 | 566,100 | — | — |
| 2014-07-02 | $44.54 | $51.40 | 704,300 | — | — |
| 2014-07-01 | $44.53 | $51.39 | 936,800 | — | — |
| 2014-06-30 | $44.16 | $50.96 | 883,400 | — | — |
| 2014-06-27 | $44.11 | $50.90 | 1,250,900 | — | — |
| 2014-06-26 | $44.09 | $50.88 | 750,300 | — | — |
| 2014-06-25 | $44.02 | $50.80 | 931,300 | — | — |
| 2014-06-24 | $43.96 | $50.73 | 1,054,900 | — | — |
| 2014-06-23 | $44.34 | $51.17 | 867,800 | — | — |
| 2014-06-20 | $44.49 | $51.34 | 3,558,800 | — | — |
| 2014-06-19 | $44.64 | $51.52 | 1,517,000 | — | — |
| 2014-06-18 | $44.57 | $51.44 | 1,170,100 | — | — |
| 2014-06-17 | $44.34 | $51.17 | 1,198,800 | — | — |
| 2014-06-16 | $44.59 | $51.46 | 948,500 | — | — |
| 2014-06-13 | $44.67 | $51.55 | 1,643,900 | — | — |
| 2014-06-12 | $44.62 | $51.49 | 1,237,800 | — | — |
| 2014-06-11 | $45.17 | $52.13 | 1,565,500 | — | — |
| 2014-06-10 | $45.57 | $52.59 | 1,195,400 | — | — |
| 2014-06-09 | $45.86 | $52.92 | 1,526,500 | — | — |
| 2014-06-06 | $46.00 | $53.09 | 2,429,000 | — | — |
| 2014-06-05 | $45.72 | $52.76 | 1,698,500 | — | — |
| 2014-06-04 | $45.55 | $52.57 | 1,076,600 | — | — |
| 2014-06-03 | $45.33 | $52.31 | 917,400 | — | — |
| 2014-06-02 | $45.88 | $52.95 | 1,003,100 | — | — |
| 2014-05-30 | $45.51 | $52.52 | 1,272,900 | — | — |
| 2014-05-29 | $45.46 | $52.46 | 1,470,300 | — | — |
| 2014-05-28 | $45.95 | $52.66 | 1,778,800 | — | — |
| 2014-05-27 | $45.66 | $52.33 | 1,474,700 | — | — |
| 2014-05-23 | $45.89 | $52.59 | 1,054,200 | — | — |
| 2014-05-22 | $45.67 | $52.34 | 1,272,900 | — | — |
| 2014-05-21 | $45.45 | $52.09 | 1,648,200 | — | — |
| 2014-05-20 | $45.59 | $52.25 | 2,673,500 | — | — |
| 2014-05-19 | $46.18 | $52.92 | 2,543,100 | — | — |
| 2014-05-16 | $46.26 | $53.01 | 4,500,800 | — | — |
| 2014-05-15 | $45.93 | $52.64 | 3,193,700 | — | — |
| 2014-05-14 | $44.66 | $51.18 | 1,554,800 | — | — |
| 2014-05-13 | $44.60 | $51.11 | 1,739,900 | — | — |
| 2014-05-12 | $43.86 | $50.26 | 1,428,000 | — | — |
| 2014-05-09 | $43.32 | $49.64 | 1,468,000 | — | — |
| 2014-05-08 | $43.42 | $49.76 | 3,389,700 | — | — |
| 2014-05-07 | $41.54 | $47.60 | 1,283,400 | — | — |
| 2014-05-06 | $41.25 | $47.27 | 1,572,600 | — | — |
| 2014-05-05 | $41.20 | $47.21 | 913,200 | — | — |
| 2014-05-02 | $41.20 | $47.21 | 928,700 | — | — |
| 2014-05-01 | $41.33 | $47.36 | 1,247,500 | — | — |
| 2014-04-30 | $41.24 | $47.26 | 1,824,600 | — | — |
| 2014-04-29 | $40.63 | $46.56 | 1,858,700 | — | — |
| 2014-04-28 | $40.59 | $46.52 | 2,324,900 | — | — |
| 2014-04-25 | $40.05 | $45.90 | 642,700 | — | — |
| 2014-04-24 | $40.61 | $46.54 | 966,200 | — | — |
| 2014-04-23 | $40.41 | $46.31 | 810,200 | — | — |
| 2014-04-22 | $40.23 | $46.10 | 1,329,800 | — | — |
| 2014-04-21 | $40.58 | $46.50 | 1,583,200 | — | — |
| 2014-04-17 | $40.01 | $45.85 | 1,635,900 | — | — |
| 2014-04-16 | $39.41 | $45.16 | 1,228,400 | — | — |
| 2014-04-15 | $39.34 | $45.08 | 1,919,400 | — | — |
| 2014-04-14 | $38.71 | $44.36 | 1,548,000 | — | — |
| 2014-04-11 | $38.90 | $44.58 | 1,118,400 | — | — |
| 2014-04-10 | $38.87 | $44.54 | 1,365,500 | — | — |
| 2014-04-09 | $39.99 | $45.83 | 1,189,700 | — | — |
| 2014-04-08 | $39.76 | $45.56 | 1,312,400 | — | — |
| 2014-04-07 | $39.42 | $45.18 | 1,184,300 | — | — |
| 2014-04-04 | $39.44 | $45.20 | 1,138,400 | — | — |
| 2014-04-03 | $40.25 | $46.13 | 1,071,600 | — | — |
| 2014-04-02 | $39.92 | $45.75 | 1,324,400 | — | — |
| 2014-04-01 | $39.73 | $45.53 | 1,302,100 | — | — |
| 2014-03-31 | $39.63 | $45.42 | 1,498,700 | — | — |
| 2014-03-28 | $39.21 | $44.93 | 802,600 | — | — |
| 2014-03-27 | $38.64 | $44.28 | 1,052,900 | — | — |
| 2014-03-26 | $38.68 | $44.33 | 978,900 | — | — |
| 2014-03-25 | $39.23 | $44.96 | 998,600 | — | — |
| 2014-03-24 | $39.10 | $44.81 | 2,257,300 | — | — |
| 2014-03-21 | $38.95 | $44.64 | 5,644,100 | — | — |
| 2014-03-20 | $38.78 | $44.44 | 1,955,700 | — | — |
| 2014-03-19 | $38.74 | $44.40 | 2,102,700 | — | — |
| 2014-03-18 | $38.80 | $44.46 | 1,101,000 | — | — |
| 2014-03-17 | $38.89 | $44.57 | 1,719,600 | — | — |
| 2014-03-14 | $38.98 | $44.67 | 2,632,400 | — | — |
| 2014-03-13 | $39.78 | $45.59 | 1,770,000 | — | — |
| 2014-03-12 | $40.26 | $46.14 | 1,604,200 | — | — |
| 2014-03-11 | $39.68 | $45.47 | 1,732,800 | — | — |
| 2014-03-10 | $39.70 | $45.50 | 2,154,300 | — | — |
| 2014-03-07 | $39.82 | $45.63 | 2,218,500 | — | — |
| 2014-03-06 | $39.54 | $45.31 | 2,113,300 | — | — |
| 2014-03-05 | $39.59 | $45.37 | 1,293,300 | — | — |
| 2014-03-04 | $39.50 | $45.27 | 2,567,100 | — | — |
| 2014-03-03 | $39.43 | $45.19 | 1,812,000 | — | — |
| 2014-02-28 | $39.51 | $45.28 | 2,184,800 | — | — |
| 2014-02-27 | $39.18 | $44.90 | 2,542,100 | — | — |
| 2014-02-26 | $39.02 | $44.72 | 4,614,500 | — | — |
| 2014-02-25 | $39.06 | $44.76 | 4,909,500 | — | — |
| 2014-02-24 | $42.01 | $48.14 | 2,156,500 | — | — |
| 2014-02-21 | $41.58 | $47.65 | 994,300 | — | — |
| 2014-02-20 | $41.70 | $47.79 | 922,200 | — | — |
| 2014-02-19 | $41.15 | $47.16 | 1,160,400 | — | — |
| 2014-02-18 | $41.87 | $47.98 | 824,900 | — | — |
| 2014-02-14 | $41.86 | $47.97 | 759,100 | — | — |
| 2014-02-13 | $41.77 | $47.87 | 816,300 | — | — |
| 2014-02-12 | $41.61 | $47.68 | 922,000 | — | — |
| 2014-02-11 | $41.60 | $47.67 | 1,480,300 | — | — |
| 2014-02-10 | $40.92 | $46.89 | 1,061,600 | — | — |
| 2014-02-07 | $40.66 | $46.60 | 1,337,200 | — | — |
| 2014-02-06 | $40.12 | $45.98 | 1,467,500 | — | — |
| 2014-02-05 | $40.40 | $46.30 | 1,638,400 | — | — |
| 2014-02-04 | $40.54 | $46.46 | 1,944,100 | — | — |
| 2014-02-03 | $40.29 | $46.17 | 1,881,000 | — | — |
| 2014-01-31 | $40.86 | $46.83 | 1,356,100 | — | — |
| 2014-01-30 | $41.22 | $47.24 | 1,022,900 | — | — |
| 2014-01-29 | $41.00 | $46.99 | 991,600 | — | — |
| 2014-01-28 | $41.52 | $47.58 | 760,000 | — | — |
| 2014-01-27 | $41.49 | $47.55 | 1,576,000 | — | — |
| 2014-01-24 | $42.00 | $48.13 | 1,191,300 | — | — |
| 2014-01-23 | $43.59 | $49.95 | 544,700 | — | — |
| 2014-01-22 | $44.15 | $50.60 | 537,600 | — | — |
| 2014-01-21 | $44.00 | $50.42 | 843,600 | — | — |
| 2014-01-17 | $43.77 | $50.16 | 1,403,400 | — | — |
| 2014-01-16 | $44.00 | $50.42 | 889,600 | — | — |
| 2014-01-15 | $43.94 | $50.35 | 1,272,500 | — | — |
| 2014-01-14 | $43.79 | $50.18 | 1,919,200 | — | — |
| 2014-01-13 | $44.22 | $50.68 | 2,833,500 | — | — |
| 2014-01-10 | $43.61 | $49.98 | 1,093,000 | — | — |
| 2014-01-09 | $43.01 | $49.29 | 981,300 | — | — |
| 2014-01-08 | $42.99 | $49.27 | 882,400 | — | — |
| 2014-01-07 | $43.28 | $49.60 | 1,065,600 | — | — |
| 2014-01-06 | $42.82 | $49.07 | 1,004,500 | — | — |
| 2014-01-03 | $43.25 | $49.56 | 753,200 | — | — |
| 2014-01-02 | $43.49 | $49.84 | 782,900 | — | — |