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
- 2004-08-16 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 | $58.64 | $94.91 | 673,500 | — | — |
| 2014-12-30 | $59.83 | $96.83 | 551,900 | — | — |
| 2014-12-29 | $59.90 | $96.95 | 671,000 | — | — |
| 2014-12-26 | $59.35 | $96.06 | 412,800 | — | — |
| 2014-12-24 | $59.25 | $95.90 | 446,300 | — | — |
| 2014-12-23 | $59.44 | $96.20 | 586,300 | — | — |
| 2014-12-22 | $59.78 | $96.75 | 1,080,500 | — | — |
| 2014-12-19 | $58.86 | $95.26 | 1,533,900 | — | — |
| 2014-12-18 | $58.95 | $95.41 | 1,132,100 | — | — |
| 2014-12-17 | $58.63 | $94.89 | 864,400 | — | — |
| 2014-12-16 | $57.30 | $92.74 | 1,370,000 | — | — |
| 2014-12-15 | $57.45 | $92.98 | 624,600 | — | — |
| 2014-12-12 | $58.28 | $94.33 | 653,800 | — | — |
| 2014-12-11 | $58.96 | $95.43 | 534,000 | — | — |
| 2014-12-10 | $59.38 | $95.35 | 580,300 | — | — |
| 2014-12-09 | $59.94 | $96.24 | 401,500 | — | — |
| 2014-12-08 | $59.65 | $95.78 | 567,000 | — | — |
| 2014-12-05 | $59.44 | $95.44 | 590,900 | — | — |
| 2014-12-04 | $60.12 | $96.53 | 861,300 | — | — |
| 2014-12-03 | $60.12 | $96.53 | 812,100 | — | — |
| 2014-12-02 | $59.56 | $95.63 | 430,800 | — | — |
| 2014-12-01 | $59.09 | $94.88 | 657,600 | — | — |
| 2014-11-28 | $59.27 | $95.17 | 428,800 | — | — |
| 2014-11-26 | $59.29 | $95.20 | 404,800 | — | — |
| 2014-11-25 | $58.63 | $94.14 | 762,300 | — | — |
| 2014-11-24 | $58.17 | $93.40 | 719,800 | — | — |
| 2014-11-21 | $57.89 | $92.95 | 780,500 | — | — |
| 2014-11-20 | $57.06 | $91.62 | 522,200 | — | — |
| 2014-11-19 | $57.20 | $91.84 | 449,800 | — | — |
| 2014-11-18 | $58.24 | $93.51 | 745,000 | — | — |
| 2014-11-17 | $57.79 | $92.79 | 672,300 | — | — |
| 2014-11-14 | $57.81 | $92.82 | 455,700 | — | — |
| 2014-11-13 | $58.46 | $93.87 | 701,500 | — | — |
| 2014-11-12 | $57.90 | $92.97 | 736,000 | — | — |
| 2014-11-11 | $58.40 | $93.77 | 392,000 | — | — |
| 2014-11-10 | $58.65 | $94.17 | 566,200 | — | — |
| 2014-11-07 | $58.22 | $93.48 | 648,900 | — | — |
| 2014-11-06 | $58.28 | $93.58 | 597,500 | — | — |
| 2014-11-05 | $58.55 | $94.01 | 877,300 | — | — |
| 2014-11-04 | $58.49 | $93.92 | 493,900 | — | — |
| 2014-11-03 | $58.82 | $94.45 | 929,900 | — | — |
| 2014-10-31 | $58.16 | $93.39 | 775,700 | — | — |
| 2014-10-30 | $56.84 | $91.27 | 696,300 | — | — |
| 2014-10-29 | $56.68 | $91.01 | 692,600 | — | — |
| 2014-10-28 | $56.97 | $91.48 | 554,100 | — | — |
| 2014-10-27 | $56.74 | $91.11 | 621,500 | — | — |
| 2014-10-24 | $56.20 | $90.24 | 850,500 | — | — |
| 2014-10-23 | $56.61 | $90.90 | 677,500 | — | — |
| 2014-10-22 | $56.29 | $90.38 | 792,900 | — | — |
| 2014-10-21 | $56.25 | $90.32 | 682,700 | — | — |
| 2014-10-20 | $55.47 | $89.07 | 611,100 | — | — |
| 2014-10-17 | $54.82 | $88.02 | 679,200 | — | — |
| 2014-10-16 | $55.22 | $88.67 | 1,111,900 | — | — |
| 2014-10-15 | $54.94 | $88.22 | 1,019,100 | — | — |
| 2014-10-14 | $55.12 | $88.51 | 960,200 | — | — |
| 2014-10-13 | $53.60 | $86.06 | 653,500 | — | — |
| 2014-10-10 | $53.39 | $85.73 | 643,700 | — | — |
| 2014-10-09 | $53.18 | $85.39 | 804,000 | — | — |
| 2014-10-08 | $52.82 | $84.81 | 586,200 | — | — |
| 2014-10-07 | $51.58 | $82.82 | 574,600 | — | — |
| 2014-10-06 | $52.02 | $83.53 | 786,200 | — | — |
| 2014-10-03 | $51.70 | $83.01 | 428,500 | — | — |
| 2014-10-02 | $51.69 | $83.00 | 519,000 | — | — |
| 2014-10-01 | $51.42 | $82.56 | 738,000 | — | — |
| 2014-09-30 | $51.57 | $82.80 | 552,000 | — | — |
| 2014-09-29 | $51.77 | $83.13 | 660,200 | — | — |
| 2014-09-26 | $51.54 | $82.76 | 758,200 | — | — |
| 2014-09-25 | $50.65 | $81.33 | 627,900 | — | — |
| 2014-09-24 | $50.87 | $81.68 | 637,700 | — | — |
| 2014-09-23 | $50.94 | $81.79 | 592,200 | — | — |
| 2014-09-22 | $51.08 | $82.02 | 668,300 | — | — |
| 2014-09-19 | $51.45 | $82.61 | 1,218,600 | — | — |
| 2014-09-18 | $51.48 | $82.66 | 1,366,500 | — | — |
| 2014-09-17 | $51.75 | $83.09 | 980,300 | — | — |
| 2014-09-16 | $51.20 | $82.21 | 902,200 | — | — |
| 2014-09-15 | $50.30 | $80.77 | 869,000 | — | — |
| 2014-09-12 | $50.70 | $81.41 | 948,100 | — | — |
| 2014-09-11 | $52.60 | $84.46 | 432,300 | — | — |
| 2014-09-10 | $53.17 | $84.62 | 707,200 | — | — |
| 2014-09-09 | $53.96 | $85.88 | 506,500 | — | — |
| 2014-09-08 | $54.31 | $86.43 | 521,900 | — | — |
| 2014-09-05 | $54.32 | $86.45 | 477,900 | — | — |
| 2014-09-04 | $53.71 | $85.48 | 457,600 | — | — |
| 2014-09-03 | $53.83 | $85.67 | 592,100 | — | — |
| 2014-09-02 | $53.37 | $84.94 | 629,600 | — | — |
| 2014-08-29 | $52.70 | $83.87 | 686,100 | — | — |
| 2014-08-28 | $52.72 | $83.90 | 340,700 | — | — |
| 2014-08-27 | $52.74 | $83.94 | 315,200 | — | — |
| 2014-08-26 | $52.72 | $83.90 | 392,700 | — | — |
| 2014-08-25 | $52.64 | $83.78 | 1,438,300 | — | — |
| 2014-08-22 | $53.42 | $85.02 | 482,000 | — | — |
| 2014-08-21 | $54.07 | $86.05 | 434,300 | — | — |
| 2014-08-20 | $54.59 | $86.88 | 636,800 | — | — |
| 2014-08-19 | $54.43 | $86.62 | 411,900 | — | — |
| 2014-08-18 | $54.35 | $86.50 | 622,700 | — | — |
| 2014-08-15 | $53.85 | $85.70 | 782,300 | — | — |
| 2014-08-14 | $53.94 | $85.84 | 421,600 | — | — |
| 2014-08-13 | $53.90 | $85.78 | 487,500 | — | — |
| 2014-08-12 | $53.32 | $84.86 | 1,238,000 | — | — |
| 2014-08-11 | $53.19 | $84.65 | 711,200 | — | — |
| 2014-08-08 | $52.66 | $83.81 | 545,200 | — | — |
| 2014-08-07 | $52.16 | $83.01 | 586,500 | — | — |
| 2014-08-06 | $52.02 | $82.79 | 593,600 | — | — |
| 2014-08-05 | $51.75 | $82.36 | 585,200 | — | — |
| 2014-08-04 | $52.05 | $82.84 | 378,900 | — | — |
| 2014-08-01 | $51.99 | $82.74 | 985,900 | — | — |
| 2014-07-31 | $51.73 | $82.33 | 861,400 | — | — |
| 2014-07-30 | $53.04 | $84.41 | 612,700 | — | — |
| 2014-07-29 | $52.94 | $84.25 | 660,300 | — | — |
| 2014-07-28 | $53.22 | $84.70 | 621,800 | — | — |
| 2014-07-25 | $53.01 | $84.36 | 522,600 | — | — |
| 2014-07-24 | $53.61 | $85.32 | 851,600 | — | — |
| 2014-07-23 | $53.55 | $85.22 | 449,400 | — | — |
| 2014-07-22 | $53.49 | $85.13 | 685,100 | — | — |
| 2014-07-21 | $53.27 | $84.78 | 349,300 | — | — |
| 2014-07-18 | $53.75 | $85.54 | 373,600 | — | — |
| 2014-07-17 | $52.87 | $84.14 | 393,100 | — | — |
| 2014-07-16 | $53.18 | $84.64 | 789,000 | — | — |
| 2014-07-15 | $53.27 | $84.78 | 503,100 | — | — |
| 2014-07-14 | $53.54 | $85.21 | 499,300 | — | — |
| 2014-07-11 | $53.00 | $84.35 | 574,100 | — | — |
| 2014-07-10 | $53.02 | $84.38 | 435,700 | — | — |
| 2014-07-09 | $52.97 | $84.30 | 535,500 | — | — |
| 2014-07-08 | $53.03 | $84.40 | 415,900 | — | — |
| 2014-07-07 | $53.06 | $84.44 | 487,900 | — | — |
| 2014-07-03 | $53.14 | $84.57 | 283,400 | — | — |
| 2014-07-02 | $53.44 | $85.05 | 476,900 | — | — |
| 2014-07-01 | $53.45 | $85.06 | 1,144,700 | — | — |
| 2014-06-30 | $53.25 | $84.75 | 1,379,100 | — | — |
| 2014-06-27 | $53.35 | $84.91 | 2,225,300 | — | — |
| 2014-06-26 | $53.22 | $84.70 | 500,700 | — | — |
| 2014-06-25 | $53.19 | $84.65 | 652,000 | — | — |
| 2014-06-24 | $53.38 | $84.95 | 605,000 | — | — |
| 2014-06-23 | $53.50 | $85.14 | 1,013,800 | — | — |
| 2014-06-20 | $54.17 | $86.21 | 1,071,700 | — | — |
| 2014-06-19 | $54.28 | $86.39 | 646,300 | — | — |
| 2014-06-18 | $53.31 | $84.84 | 882,400 | — | — |
| 2014-06-17 | $52.87 | $84.14 | 737,400 | — | — |
| 2014-06-16 | $52.49 | $83.54 | 833,100 | — | — |
| 2014-06-13 | $53.14 | $84.57 | 488,000 | — | — |
| 2014-06-12 | $52.82 | $84.06 | 506,400 | — | — |
| 2014-06-11 | $53.19 | $84.65 | 679,900 | — | — |
| 2014-06-10 | $53.48 | $84.36 | 1,412,700 | — | — |
| 2014-06-09 | $53.61 | $84.57 | 1,309,200 | — | — |
| 2014-06-06 | $53.63 | $84.60 | 573,900 | — | — |
| 2014-06-05 | $54.12 | $85.37 | 853,000 | — | — |
| 2014-06-04 | $52.68 | $83.10 | 506,000 | — | — |
| 2014-06-03 | $52.37 | $82.61 | 435,800 | — | — |
| 2014-06-02 | $52.50 | $82.82 | 570,300 | — | — |
| 2014-05-30 | $52.35 | $82.58 | 740,100 | — | — |
| 2014-05-29 | $52.31 | $82.52 | 235,700 | — | — |
| 2014-05-28 | $52.26 | $82.44 | 545,300 | — | — |
| 2014-05-27 | $52.71 | $83.15 | 523,900 | — | — |
| 2014-05-23 | $51.96 | $81.97 | 592,900 | — | — |
| 2014-05-22 | $51.62 | $81.43 | 804,900 | — | — |
| 2014-05-21 | $51.82 | $81.75 | 364,100 | — | — |
| 2014-05-20 | $52.01 | $82.05 | 431,000 | — | — |
| 2014-05-19 | $52.13 | $82.24 | 543,900 | — | — |
| 2014-05-16 | $51.87 | $81.82 | 433,100 | — | — |
| 2014-05-15 | $51.24 | $80.83 | 510,200 | — | — |
| 2014-05-14 | $51.19 | $80.75 | 588,900 | — | — |
| 2014-05-13 | $51.33 | $80.97 | 490,500 | — | — |
| 2014-05-12 | $52.05 | $82.11 | 405,700 | — | — |
| 2014-05-09 | $51.56 | $81.34 | 394,300 | — | — |
| 2014-05-08 | $51.43 | $81.13 | 809,300 | — | — |
| 2014-05-07 | $51.97 | $81.98 | 598,900 | — | — |
| 2014-05-06 | $51.45 | $81.16 | 495,400 | — | — |
| 2014-05-05 | $51.69 | $81.54 | 956,000 | — | — |
| 2014-05-02 | $52.14 | $82.25 | 561,600 | — | — |
| 2014-05-01 | $52.11 | $82.20 | 644,600 | — | — |
| 2014-04-30 | $52.33 | $82.55 | 936,500 | — | — |
| 2014-04-29 | $51.46 | $81.18 | 1,523,400 | — | — |
| 2014-04-28 | $50.93 | $80.34 | 978,900 | — | — |
| 2014-04-25 | $50.50 | $79.66 | 592,800 | — | — |
| 2014-04-24 | $50.82 | $80.17 | 529,100 | — | — |
| 2014-04-23 | $50.44 | $79.57 | 1,026,100 | — | — |
| 2014-04-22 | $50.66 | $79.92 | 645,000 | — | — |
| 2014-04-21 | $50.27 | $79.30 | 640,800 | — | — |
| 2014-04-17 | $49.97 | $78.83 | 859,600 | — | — |
| 2014-04-16 | $49.79 | $78.54 | 1,069,500 | — | — |
| 2014-04-15 | $49.26 | $77.71 | 799,600 | — | — |
| 2014-04-14 | $48.52 | $76.54 | 759,200 | — | — |
| 2014-04-11 | $47.67 | $75.20 | 772,000 | — | — |
| 2014-04-10 | $48.16 | $75.97 | 730,100 | — | — |
| 2014-04-09 | $48.24 | $76.10 | 768,900 | — | — |
| 2014-04-08 | $48.02 | $75.75 | 1,024,200 | — | — |
| 2014-04-07 | $48.00 | $75.72 | 1,019,600 | — | — |
| 2014-04-04 | $48.25 | $76.11 | 530,700 | — | — |
| 2014-04-03 | $48.38 | $76.32 | 984,100 | — | — |
| 2014-04-02 | $48.92 | $77.17 | 1,115,400 | — | — |
| 2014-04-01 | $49.45 | $78.01 | 690,900 | — | — |
| 2014-03-31 | $48.51 | $76.52 | 421,900 | — | — |
| 2014-03-28 | $48.00 | $75.72 | 311,600 | — | — |
| 2014-03-27 | $47.60 | $75.09 | 346,300 | — | — |
| 2014-03-26 | $47.55 | $75.01 | 461,500 | — | — |
| 2014-03-25 | $47.91 | $75.58 | 497,000 | — | — |
| 2014-03-24 | $47.60 | $75.09 | 572,200 | — | — |
| 2014-03-21 | $48.00 | $75.72 | 1,291,500 | — | — |
| 2014-03-20 | $47.41 | $74.79 | 822,400 | — | — |
| 2014-03-19 | $47.55 | $75.01 | 787,200 | — | — |
| 2014-03-18 | $48.55 | $76.59 | 511,500 | — | — |
| 2014-03-17 | $48.49 | $76.49 | 614,600 | — | — |
| 2014-03-14 | $49.26 | $77.71 | 491,300 | — | — |
| 2014-03-13 | $49.12 | $77.49 | 727,000 | — | — |
| 2014-03-12 | $49.22 | $77.64 | 1,179,800 | — | — |
| 2014-03-11 | $49.25 | $77.06 | 1,359,300 | — | — |
| 2014-03-10 | $48.26 | $75.51 | 944,500 | — | — |
| 2014-03-07 | $48.23 | $75.46 | 1,217,800 | — | — |
| 2014-03-06 | $49.15 | $76.90 | 539,700 | — | — |
| 2014-03-05 | $49.62 | $77.64 | 851,300 | — | — |
| 2014-03-04 | $49.61 | $77.62 | 642,600 | — | — |
| 2014-03-03 | $48.73 | $76.25 | 550,800 | — | — |
| 2014-02-28 | $49.10 | $76.83 | 1,180,200 | — | — |
| 2014-02-27 | $48.02 | $75.14 | 574,700 | — | — |
| 2014-02-26 | $48.32 | $75.61 | 1,025,000 | — | — |
| 2014-02-25 | $47.77 | $74.75 | 1,248,700 | — | — |
| 2014-02-24 | $47.55 | $74.40 | 1,106,900 | — | — |
| 2014-02-21 | $47.61 | $74.49 | 1,715,900 | — | — |
| 2014-02-20 | $47.45 | $74.24 | 959,400 | — | — |
| 2014-02-19 | $47.50 | $74.32 | 936,100 | — | — |
| 2014-02-18 | $47.49 | $74.31 | 476,000 | — | — |
| 2014-02-14 | $47.20 | $73.85 | 609,400 | — | — |
| 2014-02-13 | $47.38 | $74.13 | 915,300 | — | — |
| 2014-02-12 | $47.13 | $73.74 | 728,400 | — | — |
| 2014-02-11 | $47.13 | $73.74 | 565,200 | — | — |
| 2014-02-10 | $46.91 | $73.40 | 591,800 | — | — |
| 2014-02-07 | $46.02 | $72.01 | 742,500 | — | — |
| 2014-02-06 | $45.59 | $71.33 | 564,100 | — | — |
| 2014-02-05 | $45.29 | $70.86 | 591,200 | — | — |
| 2014-02-04 | $45.38 | $71.01 | 1,662,200 | — | — |
| 2014-02-03 | $44.39 | $69.46 | 1,366,300 | — | — |
| 2014-01-31 | $45.66 | $71.44 | 1,040,200 | — | — |
| 2014-01-30 | $45.35 | $70.96 | 787,600 | — | — |
| 2014-01-29 | $44.64 | $69.85 | 927,800 | — | — |
| 2014-01-28 | $44.65 | $69.86 | 960,200 | — | — |
| 2014-01-27 | $43.65 | $68.30 | 758,500 | — | — |
| 2014-01-24 | $43.60 | $68.22 | 734,300 | — | — |
| 2014-01-23 | $44.03 | $68.89 | 715,800 | — | — |
| 2014-01-22 | $43.91 | $68.71 | 381,600 | — | — |
| 2014-01-21 | $44.12 | $69.03 | 1,136,400 | — | — |
| 2014-01-17 | $43.98 | $68.81 | 732,500 | — | — |
| 2014-01-16 | $44.38 | $69.44 | 542,800 | — | — |
| 2014-01-15 | $44.65 | $69.86 | 1,243,800 | — | — |
| 2014-01-14 | $43.97 | $68.80 | 627,400 | — | — |
| 2014-01-13 | $43.30 | $67.75 | 827,500 | — | — |
| 2014-01-10 | $43.57 | $68.17 | 955,800 | — | — |
| 2014-01-09 | $42.49 | $66.48 | 742,100 | — | — |
| 2014-01-08 | $41.97 | $65.67 | 693,000 | — | — |
| 2014-01-07 | $42.14 | $65.94 | 620,300 | — | — |
| 2014-01-06 | $42.27 | $66.14 | 759,200 | — | — |
| 2014-01-03 | $42.09 | $65.86 | 604,400 | — | — |
| 2014-01-02 | $41.79 | $65.39 | 491,100 | — | — |