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
- 2014-04-16 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 | $39.72 | $43.16 | 352,650 | — | — |
| 2014-12-30 | $40.24 | $43.72 | 296,325 | — | — |
| 2014-12-29 | $39.40 | $42.81 | 705,350 | — | — |
| 2014-12-26 | $40.00 | $43.46 | 154,850 | — | — |
| 2014-12-24 | $40.24 | $43.72 | 102,450 | — | — |
| 2014-12-23 | $40.20 | $43.68 | 249,725 | — | — |
| 2014-12-22 | $40.24 | $43.72 | 227,175 | — | — |
| 2014-12-19 | $40.72 | $44.24 | 337,850 | — | — |
| 2014-12-18 | $41.04 | $44.59 | 437,000 | — | — |
| 2014-12-17 | $40.64 | $43.84 | 344,575 | — | — |
| 2014-12-16 | $40.16 | $43.32 | 267,800 | — | — |
| 2014-12-15 | $40.84 | $44.05 | 235,950 | — | — |
| 2014-12-12 | $40.60 | $43.79 | 414,850 | — | — |
| 2014-12-11 | $40.88 | $44.09 | 201,425 | — | — |
| 2014-12-10 | $40.84 | $44.05 | 203,850 | — | — |
| 2014-12-09 | $41.28 | $44.53 | 166,125 | — | — |
| 2014-12-08 | $41.00 | $44.22 | 226,825 | — | — |
| 2014-12-05 | $41.32 | $44.57 | 152,500 | — | — |
| 2014-12-04 | $41.24 | $44.48 | 197,550 | — | — |
| 2014-12-03 | $41.60 | $44.87 | 219,625 | — | — |
| 2014-12-02 | $41.32 | $44.57 | 206,000 | — | — |
| 2014-12-01 | $40.92 | $44.14 | 300,775 | — | — |
| 2014-11-28 | $41.64 | $44.91 | 125,175 | — | — |
| 2014-11-26 | $41.76 | $45.04 | 192,200 | — | — |
| 2014-11-25 | $41.88 | $45.17 | 243,400 | — | — |
| 2014-11-24 | $41.84 | $45.13 | 307,550 | — | — |
| 2014-11-21 | $41.76 | $45.04 | 322,950 | — | — |
| 2014-11-20 | $41.44 | $44.70 | 318,150 | — | — |
| 2014-11-19 | $41.36 | $44.61 | 217,575 | — | — |
| 2014-11-18 | $41.60 | $44.87 | 307,825 | — | — |
| 2014-11-17 | $41.88 | $44.85 | 245,300 | — | — |
| 2014-11-14 | $41.84 | $44.81 | 211,900 | — | — |
| 2014-11-13 | $42.08 | $45.07 | 214,300 | — | — |
| 2014-11-12 | $41.88 | $44.85 | 142,400 | — | — |
| 2014-11-11 | $41.96 | $44.94 | 191,900 | — | — |
| 2014-11-10 | $41.76 | $44.73 | 167,350 | — | — |
| 2014-11-07 | $41.80 | $44.77 | 176,050 | — | — |
| 2014-11-06 | $41.68 | $44.64 | 139,550 | — | — |
| 2014-11-05 | $41.80 | $44.77 | 218,400 | — | — |
| 2014-11-04 | $41.80 | $44.77 | 192,875 | — | — |
| 2014-11-03 | $41.56 | $44.51 | 243,825 | — | — |
| 2014-10-31 | $42.40 | $45.41 | 243,275 | — | — |
| 2014-10-30 | $42.20 | $45.20 | 167,425 | — | — |
| 2014-10-29 | $42.00 | $44.98 | 235,000 | — | — |
| 2014-10-28 | $42.44 | $45.03 | 208,075 | — | — |
| 2014-10-27 | $42.36 | $44.94 | 172,875 | — | — |
| 2014-10-24 | $42.20 | $44.77 | 193,650 | — | — |
| 2014-10-23 | $42.36 | $44.94 | 224,575 | — | — |
| 2014-10-22 | $42.52 | $44.80 | 255,175 | — | — |
| 2014-10-21 | $42.40 | $44.67 | 295,675 | — | — |
| 2014-10-20 | $42.20 | $44.46 | 458,025 | — | — |
| 2014-10-17 | $41.36 | $43.57 | 448,200 | — | — |
| 2014-10-16 | $41.16 | $43.36 | 324,125 | — | — |
| 2014-10-15 | $40.72 | $42.90 | 273,400 | — | — |
| 2014-10-14 | $40.76 | $42.94 | 211,575 | — | — |
| 2014-10-13 | $40.48 | $42.65 | 277,125 | — | — |
| 2014-10-10 | $40.28 | $42.44 | 473,575 | — | — |
| 2014-10-09 | $41.52 | $43.74 | 248,350 | — | — |
| 2014-10-08 | $41.88 | $44.12 | 229,100 | — | — |
| 2014-10-07 | $41.68 | $43.91 | 186,575 | — | — |
| 2014-10-06 | $41.96 | $44.21 | 173,550 | — | — |
| 2014-10-03 | $41.80 | $44.04 | 289,775 | — | — |
| 2014-10-02 | $42.32 | $44.59 | 431,925 | — | — |
| 2014-10-01 | $42.48 | $44.75 | 514,375 | — | — |
| 2014-09-30 | $43.08 | $45.39 | 1,589,275 | — | — |
| 2014-09-29 | $43.00 | $45.30 | 1,053,375 | — | — |
| 2014-09-26 | $42.16 | $44.42 | 328,375 | — | — |
| 2014-09-25 | $41.88 | $44.12 | 413,450 | — | — |
| 2014-09-24 | $42.20 | $44.46 | 241,175 | — | — |
| 2014-09-23 | $41.92 | $44.16 | 230,350 | — | — |
| 2014-09-22 | $41.88 | $44.12 | 251,725 | — | — |
| 2014-09-19 | $42.52 | $44.48 | 759,700 | — | — |
| 2014-09-18 | $42.32 | $44.28 | 395,850 | — | — |
| 2014-09-17 | $42.20 | $44.15 | 320,425 | — | — |
| 2014-09-16 | $42.04 | $43.98 | 537,775 | — | — |
| 2014-09-15 | $41.80 | $43.73 | 280,475 | — | — |
| 2014-09-12 | $41.88 | $43.81 | 185,350 | — | — |
| 2014-09-11 | $41.72 | $43.65 | 178,100 | — | — |
| 2014-09-10 | $41.68 | $43.61 | 187,425 | — | — |
| 2014-09-09 | $41.84 | $43.77 | 278,125 | — | — |
| 2014-09-08 | $41.84 | $43.77 | 158,225 | — | — |
| 2014-09-05 | $42.12 | $44.07 | 252,600 | — | — |
| 2014-09-04 | $41.84 | $43.77 | 247,025 | — | — |
| 2014-09-03 | $42.12 | $44.07 | 273,375 | — | — |
| 2014-09-02 | $42.24 | $44.19 | 515,600 | — | — |
| 2014-08-29 | $42.00 | $43.94 | 320,525 | — | — |
| 2014-08-28 | $41.84 | $43.77 | 233,475 | — | — |
| 2014-08-27 | $41.88 | $43.81 | 203,800 | — | — |
| 2014-08-26 | $41.96 | $43.90 | 312,850 | — | — |
| 2014-08-25 | $41.80 | $43.73 | 255,750 | — | — |
| 2014-08-22 | $41.72 | $43.65 | 188,350 | — | — |
| 2014-08-21 | $41.68 | $43.61 | 256,650 | — | — |
| 2014-08-20 | $41.68 | $43.30 | 228,000 | — | — |
| 2014-08-19 | $41.68 | $43.30 | 445,750 | — | — |
| 2014-08-18 | $41.80 | $43.42 | 194,325 | — | — |
| 2014-08-15 | $41.00 | $42.59 | 421,775 | — | — |
| 2014-08-14 | $41.68 | $43.30 | 170,375 | — | — |
| 2014-08-13 | $41.48 | $43.09 | 133,075 | — | — |
| 2014-08-12 | $41.24 | $42.84 | 268,450 | — | — |
| 2014-08-11 | $41.44 | $43.05 | 202,675 | — | — |
| 2014-08-08 | $41.32 | $42.92 | 174,525 | — | — |
| 2014-08-07 | $41.20 | $42.80 | 134,975 | — | — |
| 2014-08-06 | $41.28 | $42.88 | 140,075 | — | — |
| 2014-08-05 | $41.40 | $43.01 | 180,725 | — | — |
| 2014-08-04 | $41.60 | $43.21 | 162,725 | — | — |
| 2014-08-01 | $41.32 | $42.92 | 354,075 | — | — |
| 2014-07-31 | $41.88 | $43.50 | 224,950 | — | — |
| 2014-07-30 | $42.16 | $43.79 | 261,075 | — | — |
| 2014-07-29 | $42.04 | $43.67 | 210,525 | — | — |
| 2014-07-28 | $42.28 | $43.50 | 296,575 | — | — |
| 2014-07-25 | $42.36 | $43.59 | 152,450 | — | — |
| 2014-07-24 | $42.40 | $43.63 | 157,550 | — | — |
| 2014-07-23 | $42.36 | $43.59 | 191,750 | — | — |
| 2014-07-22 | $42.52 | $43.45 | 192,500 | — | — |
| 2014-07-21 | $42.48 | $43.41 | 242,575 | — | — |
| 2014-07-18 | $42.24 | $43.16 | 159,600 | — | — |
| 2014-07-17 | $42.08 | $43.00 | 222,975 | — | — |
| 2014-07-16 | $42.24 | $43.16 | 206,725 | — | — |
| 2014-07-15 | $42.28 | $43.20 | 242,200 | — | — |
| 2014-07-14 | $42.08 | $43.00 | 242,075 | — | — |
| 2014-07-11 | $42.24 | $43.16 | 210,000 | — | — |
| 2014-07-10 | $42.08 | $43.00 | 181,525 | — | — |
| 2014-07-09 | $42.12 | $43.04 | 343,875 | — | — |
| 2014-07-08 | $42.20 | $43.12 | 313,425 | — | — |
| 2014-07-07 | $42.48 | $43.41 | 296,625 | — | — |
| 2014-07-03 | $41.84 | $42.75 | 187,325 | — | — |
| 2014-07-02 | $42.32 | $43.24 | 351,225 | — | — |
| 2014-07-01 | $42.72 | $43.65 | 653,600 | — | — |
| 2014-06-30 | $42.60 | $43.53 | 475,550 | — | — |
| 2014-06-27 | $42.00 | $42.91 | 271,325 | — | — |
| 2014-06-26 | $41.76 | $42.67 | 247,000 | — | — |
| 2014-06-25 | $41.48 | $42.38 | 205,300 | — | — |
| 2014-06-24 | $41.40 | $42.30 | 269,750 | — | — |
| 2014-06-23 | $41.20 | $42.10 | 383,375 | — | — |
| 2014-06-20 | $40.80 | $41.69 | 837,000 | — | — |
| 2014-06-19 | $42.08 | $42.69 | 537,025 | — | — |
| 2014-06-18 | $41.64 | $42.25 | 445,025 | — | — |
| 2014-06-17 | $41.48 | $42.09 | 466,450 | — | — |
| 2014-06-16 | $41.00 | $41.60 | 217,800 | — | — |
| 2014-06-13 | $41.36 | $41.96 | 300,900 | — | — |
| 2014-06-12 | $41.20 | $41.80 | 433,225 | — | — |
| 2014-06-11 | $42.16 | $42.78 | 669,125 | — | — |
| 2014-06-10 | $42.68 | $43.30 | 520,600 | — | — |
| 2014-06-09 | $42.52 | $43.14 | 867,950 | — | — |
| 2014-06-06 | $42.60 | $43.22 | 413,850 | — | — |
| 2014-06-05 | $42.56 | $43.18 | 562,825 | — | — |
| 2014-06-04 | $42.24 | $42.86 | 514,125 | — | — |
| 2014-06-03 | $41.92 | $42.53 | 443,825 | — | — |
| 2014-06-02 | $41.68 | $42.29 | 245,225 | — | — |
| 2014-05-30 | $41.92 | $42.53 | 336,850 | — | — |
| 2014-05-29 | $41.72 | $42.33 | 490,725 | — | — |
| 2014-05-28 | $41.24 | $41.84 | 369,725 | — | — |
| 2014-05-27 | $41.52 | $42.13 | 442,300 | — | — |
| 2014-05-23 | $41.40 | $41.70 | 319,325 | — | — |
| 2014-05-22 | $41.44 | $41.74 | 811,050 | — | — |
| 2014-05-21 | $41.00 | $41.30 | 344,525 | — | — |
| 2014-05-20 | $41.04 | $41.34 | 328,250 | — | — |
| 2014-05-19 | $41.04 | $41.34 | 464,025 | — | — |
| 2014-05-16 | $40.72 | $41.02 | 235,275 | — | — |
| 2014-05-15 | $40.56 | $40.86 | 320,950 | — | — |
| 2014-05-14 | $40.68 | $40.98 | 456,150 | — | — |
| 2014-05-13 | $40.28 | $40.58 | 372,675 | — | — |
| 2014-05-12 | $40.56 | $40.86 | 292,050 | — | — |
| 2014-05-09 | $40.64 | $40.94 | 295,200 | — | — |
| 2014-05-08 | $40.32 | $40.62 | 345,675 | — | — |
| 2014-05-07 | $40.56 | $40.86 | 408,150 | — | — |
| 2014-05-06 | $40.76 | $41.06 | 436,375 | — | — |
| 2014-05-05 | $40.84 | $41.14 | 539,200 | — | — |
| 2014-05-02 | $40.64 | $40.64 | 384,925 | — | — |
| 2014-05-01 | $40.44 | $40.44 | 454,725 | — | — |
| 2014-04-30 | $40.68 | $40.68 | 377,300 | — | — |
| 2014-04-29 | $40.72 | $40.72 | 486,975 | — | — |
| 2014-04-28 | $40.84 | $40.84 | 294,050 | — | — |
| 2014-04-25 | $40.80 | $40.80 | 493,525 | — | — |
| 2014-04-24 | $41.12 | $41.12 | 464,600 | — | — |
| 2014-04-23 | $41.04 | $41.04 | 492,175 | — | — |
| 2014-04-22 | $41.12 | $41.12 | 675,575 | — | — |
| 2014-04-21 | $41.16 | $41.16 | 1,033,775 | — | — |
| 2014-04-17 | $40.84 | $40.84 | 827,650 | — | — |
| 2014-04-16 | $41.00 | $41.00 | 2,167,100 | — | — |