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
- 2003-07-15 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 | $36.47 | $57.21 | 3,571,300 | — | — |
| 2014-12-30 | $34.81 | $54.60 | 3,245,200 | — | — |
| 2014-12-29 | $34.27 | $53.75 | 4,362,200 | — | — |
| 2014-12-26 | $35.71 | $56.01 | 1,403,900 | — | — |
| 2014-12-24 | $36.67 | $57.52 | 1,782,200 | — | — |
| 2014-12-23 | $35.52 | $55.72 | 1,876,500 | — | — |
| 2014-12-22 | $34.65 | $54.35 | 1,972,300 | — | — |
| 2014-12-19 | $36.23 | $56.83 | 2,087,500 | — | — |
| 2014-12-18 | $35.09 | $55.04 | 3,102,000 | — | — |
| 2014-12-17 | $34.37 | $53.91 | 4,657,700 | — | — |
| 2014-12-16 | $31.44 | $49.32 | 6,320,400 | — | — |
| 2014-12-15 | $33.27 | $52.19 | 3,444,600 | — | — |
| 2014-12-12 | $34.68 | $54.40 | 3,545,000 | — | — |
| 2014-12-11 | $36.31 | $56.95 | 3,081,300 | — | — |
| 2014-12-10 | $38.46 | $60.33 | 3,842,800 | — | — |
| 2014-12-09 | $40.90 | $64.15 | 3,904,900 | — | — |
| 2014-12-08 | $40.05 | $62.82 | 4,310,300 | — | — |
| 2014-12-05 | $43.03 | $67.50 | 2,522,300 | — | — |
| 2014-12-04 | $44.13 | $69.22 | 2,564,700 | — | — |
| 2014-12-03 | $43.28 | $67.89 | 4,183,800 | — | — |
| 2014-12-02 | $41.32 | $64.11 | 3,831,400 | — | — |
| 2014-12-01 | $40.46 | $62.77 | 5,535,300 | — | — |
| 2014-11-28 | $41.52 | $64.42 | 5,412,700 | — | — |
| 2014-11-26 | $49.45 | $76.72 | 3,451,700 | — | — |
| 2014-11-25 | $52.23 | $81.03 | 1,999,100 | — | — |
| 2014-11-24 | $52.87 | $82.03 | 1,768,600 | — | — |
| 2014-11-21 | $52.88 | $82.04 | 2,015,200 | — | — |
| 2014-11-20 | $53.67 | $83.27 | 2,573,300 | — | — |
| 2014-11-19 | $50.88 | $78.94 | 1,492,700 | — | — |
| 2014-11-18 | $50.96 | $79.06 | 1,418,600 | — | — |
| 2014-11-17 | $50.44 | $78.26 | 1,878,600 | — | — |
| 2014-11-14 | $48.95 | $75.94 | 1,810,400 | — | — |
| 2014-11-13 | $48.15 | $74.70 | 2,881,000 | — | — |
| 2014-11-12 | $50.06 | $77.67 | 1,825,600 | — | — |
| 2014-11-11 | $51.31 | $79.61 | 1,557,100 | — | — |
| 2014-11-10 | $52.17 | $80.94 | 2,048,600 | — | — |
| 2014-11-07 | $51.03 | $79.17 | 2,444,300 | — | — |
| 2014-11-06 | $50.72 | $78.69 | 2,231,600 | — | — |
| 2014-11-05 | $51.44 | $79.81 | 1,647,700 | — | — |
| 2014-11-04 | $52.34 | $81.20 | 2,390,200 | — | — |
| 2014-11-03 | $56.02 | $86.91 | 1,911,600 | — | — |
| 2014-10-31 | $56.11 | $87.05 | 1,807,300 | — | — |
| 2014-10-30 | $54.25 | $84.17 | 1,509,700 | — | — |
| 2014-10-29 | $53.38 | $82.82 | 1,316,600 | — | — |
| 2014-10-28 | $53.06 | $82.32 | 1,505,100 | — | — |
| 2014-10-27 | $51.90 | $80.52 | 1,444,000 | — | — |
| 2014-10-24 | $54.62 | $84.74 | 1,091,900 | — | — |
| 2014-10-23 | $53.66 | $83.25 | 1,841,200 | — | — |
| 2014-10-22 | $52.52 | $81.48 | 2,007,900 | — | — |
| 2014-10-21 | $54.85 | $85.10 | 2,626,800 | — | — |
| 2014-10-20 | $51.44 | $79.81 | 1,940,000 | — | — |
| 2014-10-17 | $51.54 | $79.96 | 3,566,400 | — | — |
| 2014-10-16 | $48.81 | $75.73 | 3,757,700 | — | — |
| 2014-10-15 | $46.25 | $71.76 | 5,821,300 | — | — |
| 2014-10-14 | $45.81 | $71.07 | 4,440,300 | — | — |
| 2014-10-13 | $46.17 | $71.63 | 3,376,200 | — | — |
| 2014-10-10 | $51.49 | $79.89 | 5,669,100 | — | — |
| 2014-10-09 | $52.10 | $80.83 | 6,152,400 | — | — |
| 2014-10-08 | $59.03 | $91.58 | 4,548,800 | — | — |
| 2014-10-07 | $61.58 | $95.54 | 1,744,200 | — | — |
| 2014-10-06 | $62.62 | $97.15 | 1,097,200 | — | — |
| 2014-10-03 | $63.28 | $98.18 | 1,627,300 | — | — |
| 2014-10-02 | $62.25 | $96.58 | 3,479,100 | — | — |
| 2014-10-01 | $64.23 | $99.65 | 2,070,100 | — | — |
| 2014-09-30 | $66.40 | $103.02 | 1,407,400 | — | — |
| 2014-09-29 | $67.65 | $104.96 | 1,062,800 | — | — |
| 2014-09-26 | $68.06 | $105.59 | 1,765,700 | — | — |
| 2014-09-25 | $68.38 | $106.09 | 1,638,900 | — | — |
| 2014-09-24 | $70.34 | $109.13 | 1,291,400 | — | — |
| 2014-09-23 | $69.47 | $107.78 | 1,599,900 | — | — |
| 2014-09-22 | $71.01 | $110.17 | 1,719,800 | — | — |
| 2014-09-19 | $72.50 | $112.48 | 2,578,600 | — | — |
| 2014-09-18 | $71.20 | $110.47 | 1,776,200 | — | — |
| 2014-09-17 | $71.25 | $110.54 | 2,916,000 | — | — |
| 2014-09-16 | $70.58 | $109.50 | 2,617,700 | — | — |
| 2014-09-15 | $68.33 | $106.01 | 1,881,000 | — | — |
| 2014-09-12 | $67.56 | $104.82 | 3,713,800 | — | — |
| 2014-09-11 | $65.24 | $101.22 | 2,438,300 | — | — |
| 2014-09-10 | $64.96 | $100.78 | 3,124,000 | — | — |
| 2014-09-09 | $62.71 | $97.29 | 2,822,600 | — | — |
| 2014-09-08 | $61.35 | $95.18 | 3,971,200 | — | — |
| 2014-09-05 | $59.42 | $91.49 | 9,999,100 | — | — |
| 2014-09-04 | $60.34 | $92.91 | 878,100 | — | — |
| 2014-09-03 | $61.77 | $95.11 | 827,800 | — | — |
| 2014-09-02 | $61.56 | $94.79 | 1,020,100 | — | — |
| 2014-08-29 | $63.00 | $97.00 | 1,151,400 | — | — |
| 2014-08-28 | $61.32 | $94.42 | 1,453,500 | — | — |
| 2014-08-27 | $64.01 | $98.56 | 1,600,600 | — | — |
| 2014-08-26 | $65.75 | $101.24 | 2,436,900 | — | — |
| 2014-08-25 | $64.64 | $99.53 | 1,073,900 | — | — |
| 2014-08-22 | $64.33 | $99.05 | 434,100 | — | — |
| 2014-08-21 | $64.55 | $99.39 | 519,800 | — | — |
| 2014-08-20 | $65.17 | $100.34 | 898,200 | — | — |
| 2014-08-19 | $64.86 | $99.87 | 637,000 | — | — |
| 2014-08-18 | $64.27 | $98.96 | 582,100 | — | — |
| 2014-08-15 | $63.40 | $97.62 | 784,800 | — | — |
| 2014-08-14 | $63.36 | $97.56 | 863,200 | — | — |
| 2014-08-13 | $62.91 | $96.86 | 443,600 | — | — |
| 2014-08-12 | $61.75 | $95.08 | 362,800 | — | — |
| 2014-08-11 | $62.17 | $95.72 | 545,700 | — | — |
| 2014-08-08 | $60.96 | $93.86 | 420,100 | — | — |
| 2014-08-07 | $60.25 | $92.77 | 523,600 | — | — |
| 2014-08-06 | $59.76 | $92.01 | 957,900 | — | — |
| 2014-08-05 | $60.84 | $93.68 | 511,600 | — | — |
| 2014-08-04 | $62.31 | $95.94 | 630,000 | — | — |
| 2014-08-01 | $62.04 | $95.52 | 771,500 | — | — |
| 2014-07-31 | $61.61 | $94.86 | 1,503,500 | — | — |
| 2014-07-30 | $62.93 | $96.90 | 905,800 | — | — |
| 2014-07-29 | $63.38 | $97.59 | 859,300 | — | — |
| 2014-07-28 | $62.16 | $95.71 | 975,300 | — | — |
| 2014-07-25 | $62.79 | $96.68 | 1,659,600 | — | — |
| 2014-07-24 | $61.19 | $94.22 | 705,100 | — | — |
| 2014-07-23 | $61.38 | $94.51 | 554,700 | — | — |
| 2014-07-22 | $61.53 | $94.74 | 667,600 | — | — |
| 2014-07-21 | $60.82 | $93.65 | 738,100 | — | — |
| 2014-07-18 | $60.36 | $92.94 | 789,000 | — | — |
| 2014-07-17 | $59.90 | $92.23 | 810,900 | — | — |
| 2014-07-16 | $60.14 | $92.60 | 630,500 | — | — |
| 2014-07-15 | $58.35 | $89.84 | 968,700 | — | — |
| 2014-07-14 | $59.74 | $91.98 | 681,600 | — | — |
| 2014-07-11 | $59.31 | $91.32 | 749,000 | — | — |
| 2014-07-10 | $58.86 | $90.63 | 1,048,800 | — | — |
| 2014-07-09 | $59.24 | $91.21 | 1,137,800 | — | — |
| 2014-07-08 | $58.68 | $90.35 | 1,033,000 | — | — |
| 2014-07-07 | $58.95 | $90.77 | 1,420,200 | — | — |
| 2014-07-03 | $60.42 | $93.03 | 1,916,000 | — | — |
| 2014-07-02 | $58.97 | $90.80 | 1,281,000 | — | — |
| 2014-07-01 | $60.54 | $93.22 | 1,008,600 | — | — |
| 2014-06-30 | $60.10 | $92.54 | 927,000 | — | — |
| 2014-06-27 | $59.60 | $91.77 | 1,026,700 | — | — |
| 2014-06-26 | $59.35 | $91.38 | 1,693,200 | — | — |
| 2014-06-25 | $59.76 | $92.01 | 7,205,400 | — | — |
| 2014-06-24 | $55.30 | $85.15 | 916,100 | — | — |
| 2014-06-23 | $56.41 | $86.86 | 647,100 | — | — |
| 2014-06-20 | $56.49 | $86.98 | 1,913,300 | — | — |
| 2014-06-19 | $55.51 | $85.47 | 1,722,200 | — | — |
| 2014-06-18 | $54.91 | $84.55 | 3,806,500 | — | — |
| 2014-06-17 | $54.39 | $83.75 | 1,955,300 | — | — |
| 2014-06-16 | $52.51 | $80.85 | 1,140,800 | — | — |
| 2014-06-13 | $51.87 | $79.87 | 908,300 | — | — |
| 2014-06-12 | $50.56 | $77.85 | 1,199,400 | — | — |
| 2014-06-11 | $49.54 | $76.28 | 1,378,400 | — | — |
| 2014-06-10 | $48.89 | $75.28 | 791,100 | — | — |
| 2014-06-09 | $48.66 | $74.92 | 1,425,700 | — | — |
| 2014-06-06 | $47.28 | $72.80 | 416,200 | — | — |
| 2014-06-05 | $47.20 | $72.68 | 391,800 | — | — |
| 2014-06-04 | $47.10 | $72.52 | 544,800 | — | — |
| 2014-06-03 | $47.54 | $72.51 | 608,600 | — | — |
| 2014-06-02 | $46.94 | $71.59 | 704,700 | — | — |
| 2014-05-30 | $46.55 | $71.00 | 928,000 | — | — |
| 2014-05-29 | $46.75 | $71.30 | 1,640,600 | — | — |
| 2014-05-28 | $46.35 | $70.69 | 2,190,800 | — | — |
| 2014-05-27 | $43.11 | $65.75 | 1,307,000 | — | — |
| 2014-05-23 | $43.94 | $67.02 | 513,800 | — | — |
| 2014-05-22 | $43.70 | $66.65 | 432,600 | — | — |
| 2014-05-21 | $43.71 | $66.66 | 253,400 | — | — |
| 2014-05-20 | $43.59 | $66.48 | 352,300 | — | — |
| 2014-05-19 | $44.11 | $67.27 | 521,300 | — | — |
| 2014-05-16 | $43.71 | $66.66 | 466,400 | — | — |
| 2014-05-15 | $44.07 | $67.21 | 622,300 | — | — |
| 2014-05-14 | $44.36 | $67.66 | 674,400 | — | — |
| 2014-05-13 | $44.54 | $67.93 | 944,500 | — | — |
| 2014-05-12 | $44.70 | $68.17 | 583,600 | — | — |
| 2014-05-09 | $44.75 | $68.25 | 1,173,900 | — | — |
| 2014-05-08 | $43.69 | $66.63 | 386,600 | — | — |
| 2014-05-07 | $44.88 | $68.45 | 514,700 | — | — |
| 2014-05-06 | $45.42 | $69.27 | 333,800 | — | — |
| 2014-05-05 | $45.09 | $68.77 | 421,000 | — | — |
| 2014-05-02 | $44.43 | $67.76 | 336,900 | — | — |
| 2014-05-01 | $44.09 | $67.24 | 597,100 | — | — |
| 2014-04-30 | $44.20 | $67.41 | 724,500 | — | — |
| 2014-04-29 | $44.70 | $68.17 | 1,485,100 | — | — |
| 2014-04-28 | $43.31 | $66.05 | 531,600 | — | — |
| 2014-04-25 | $43.65 | $66.57 | 520,900 | — | — |
| 2014-04-24 | $43.91 | $66.97 | 831,600 | — | — |
| 2014-04-23 | $43.94 | $67.02 | 828,600 | — | — |
| 2014-04-22 | $44.81 | $68.34 | 698,200 | — | — |
| 2014-04-21 | $44.41 | $67.73 | 1,284,200 | — | — |
| 2014-04-17 | $46.47 | $70.87 | 1,150,000 | — | — |
| 2014-04-16 | $45.77 | $69.81 | 1,790,000 | — | — |
| 2014-04-15 | $45.08 | $68.75 | 1,347,200 | — | — |
| 2014-04-14 | $42.76 | $65.22 | 620,700 | — | — |
| 2014-04-11 | $42.33 | $64.56 | 1,103,200 | — | — |
| 2014-04-10 | $41.27 | $62.94 | 1,400,700 | — | — |
| 2014-04-09 | $41.29 | $62.97 | 1,184,100 | — | — |
| 2014-04-08 | $41.10 | $62.68 | 992,500 | — | — |
| 2014-04-07 | $40.40 | $61.62 | 888,500 | — | — |
| 2014-04-04 | $41.39 | $63.13 | 795,000 | — | — |
| 2014-04-03 | $42.07 | $64.16 | 957,700 | — | — |
| 2014-04-02 | $42.38 | $64.64 | 799,600 | — | — |
| 2014-04-01 | $41.53 | $63.34 | 538,000 | — | — |
| 2014-03-31 | $41.69 | $63.58 | 729,000 | — | — |
| 2014-03-28 | $41.79 | $63.74 | 577,000 | — | — |
| 2014-03-27 | $41.55 | $63.37 | 971,000 | — | — |
| 2014-03-26 | $42.04 | $64.12 | 843,500 | — | — |
| 2014-03-25 | $42.89 | $65.41 | 755,800 | — | — |
| 2014-03-24 | $42.99 | $65.57 | 1,028,300 | — | — |
| 2014-03-21 | $43.04 | $65.64 | 1,550,300 | — | — |
| 2014-03-20 | $40.85 | $62.30 | 540,100 | — | — |
| 2014-03-19 | $40.32 | $61.49 | 524,800 | — | — |
| 2014-03-18 | $40.21 | $61.33 | 543,100 | — | — |
| 2014-03-17 | $40.55 | $61.85 | 979,200 | — | — |
| 2014-03-14 | $39.16 | $59.73 | 426,700 | — | — |
| 2014-03-13 | $38.93 | $59.37 | 698,200 | — | — |
| 2014-03-12 | $38.97 | $59.44 | 706,300 | — | — |
| 2014-03-11 | $38.76 | $59.11 | 868,000 | — | — |
| 2014-03-10 | $39.36 | $60.03 | 1,368,400 | — | — |
| 2014-03-07 | $39.69 | $59.85 | 926,900 | — | — |
| 2014-03-06 | $40.03 | $60.36 | 1,184,200 | — | — |
| 2014-03-05 | $40.58 | $61.19 | 1,856,700 | — | — |
| 2014-03-04 | $37.55 | $56.62 | 3,576,400 | — | — |
| 2014-03-03 | $38.17 | $57.56 | 2,783,600 | — | — |
| 2014-02-28 | $36.60 | $55.19 | 3,018,400 | — | — |
| 2014-02-27 | $33.76 | $50.91 | 905,800 | — | — |
| 2014-02-26 | $34.26 | $51.66 | 803,800 | — | — |
| 2014-02-25 | $34.05 | $51.34 | 981,700 | — | — |
| 2014-02-24 | $34.34 | $51.78 | 983,500 | — | — |
| 2014-02-21 | $33.64 | $50.72 | 651,200 | — | — |
| 2014-02-20 | $34.26 | $51.66 | 773,500 | — | — |
| 2014-02-19 | $33.91 | $51.13 | 620,900 | — | — |
| 2014-02-18 | $34.92 | $52.65 | 841,400 | — | — |
| 2014-02-14 | $35.16 | $53.02 | 619,500 | — | — |
| 2014-02-13 | $34.83 | $52.52 | 662,200 | — | — |
| 2014-02-12 | $34.99 | $52.76 | 837,500 | — | — |
| 2014-02-11 | $34.41 | $51.89 | 610,300 | — | — |
| 2014-02-10 | $33.98 | $51.24 | 1,006,700 | — | — |
| 2014-02-07 | $35.54 | $53.59 | 620,100 | — | — |
| 2014-02-06 | $35.15 | $53.00 | 615,400 | — | — |
| 2014-02-05 | $34.10 | $51.42 | 428,800 | — | — |
| 2014-02-04 | $34.50 | $52.02 | 554,300 | — | — |
| 2014-02-03 | $34.20 | $51.57 | 722,500 | — | — |
| 2014-01-31 | $35.51 | $53.54 | 888,300 | — | — |
| 2014-01-30 | $35.33 | $53.27 | 1,212,000 | — | — |
| 2014-01-29 | $34.39 | $51.86 | 544,300 | — | — |
| 2014-01-28 | $34.56 | $52.11 | 1,046,300 | — | — |
| 2014-01-27 | $34.01 | $51.28 | 1,833,700 | — | — |
| 2014-01-24 | $34.46 | $51.96 | 732,900 | — | — |
| 2014-01-23 | $35.56 | $53.62 | 1,129,200 | — | — |
| 2014-01-22 | $36.95 | $55.72 | 982,900 | — | — |
| 2014-01-21 | $37.71 | $56.86 | 660,100 | — | — |
| 2014-01-17 | $37.40 | $56.39 | 1,080,600 | — | — |
| 2014-01-16 | $36.49 | $55.02 | 2,326,500 | — | — |
| 2014-01-15 | $35.47 | $53.48 | 434,800 | — | — |
| 2014-01-14 | $35.45 | $53.45 | 890,200 | — | — |
| 2014-01-13 | $35.62 | $53.71 | 567,800 | — | — |
| 2014-01-10 | $36.37 | $54.84 | 674,600 | — | — |
| 2014-01-09 | $35.96 | $54.22 | 484,000 | — | — |
| 2014-01-08 | $36.61 | $55.20 | 543,700 | — | — |
| 2014-01-07 | $36.50 | $55.04 | 455,300 | — | — |
| 2014-01-06 | $35.74 | $53.89 | 616,200 | — | — |
| 2014-01-03 | $36.37 | $54.84 | 473,100 | — | — |
| 2014-01-02 | $35.71 | $53.85 | 529,300 | — | — |