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
- 2000-12-08 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 | $52.83 | $72.93 | 638,500 | — | — |
| 2014-12-30 | $53.17 | $73.40 | 791,000 | — | — |
| 2014-12-29 | $53.76 | $74.22 | 690,900 | — | — |
| 2014-12-26 | $53.81 | $74.29 | 535,100 | — | — |
| 2014-12-24 | $53.86 | $74.36 | 684,900 | — | — |
| 2014-12-23 | $53.36 | $73.67 | 1,500,700 | — | — |
| 2014-12-22 | $53.14 | $73.36 | 1,762,600 | — | — |
| 2014-12-19 | $53.30 | $73.58 | 2,687,000 | — | — |
| 2014-12-18 | $54.37 | $75.06 | 1,597,500 | — | — |
| 2014-12-17 | $53.38 | $73.69 | 1,521,400 | — | — |
| 2014-12-16 | $52.24 | $72.12 | 1,196,400 | — | — |
| 2014-12-15 | $52.27 | $72.16 | 1,019,200 | — | — |
| 2014-12-12 | $52.38 | $72.31 | 1,544,300 | — | — |
| 2014-12-11 | $53.28 | $73.55 | 2,318,100 | — | — |
| 2014-12-10 | $54.94 | $75.18 | 1,444,900 | — | — |
| 2014-12-09 | $56.05 | $76.70 | 897,100 | — | — |
| 2014-12-08 | $55.61 | $76.10 | 765,700 | — | — |
| 2014-12-05 | $55.95 | $76.57 | 652,300 | — | — |
| 2014-12-04 | $56.21 | $76.92 | 666,600 | — | — |
| 2014-12-03 | $56.86 | $77.81 | 801,800 | — | — |
| 2014-12-02 | $56.40 | $77.18 | 1,374,800 | — | — |
| 2014-12-01 | $56.24 | $76.96 | 1,310,600 | — | — |
| 2014-11-28 | $57.30 | $78.41 | 639,000 | — | — |
| 2014-11-26 | $57.07 | $78.10 | 1,228,200 | — | — |
| 2014-11-25 | $56.94 | $77.92 | 4,247,900 | — | — |
| 2014-11-24 | $59.63 | $81.60 | 1,695,100 | — | — |
| 2014-11-21 | $58.93 | $80.64 | 2,134,000 | — | — |
| 2014-11-20 | $58.74 | $80.38 | 2,847,800 | — | — |
| 2014-11-19 | $59.19 | $81.00 | 5,073,600 | — | — |
| 2014-11-18 | $56.64 | $77.51 | 1,155,600 | — | — |
| 2014-11-17 | $55.81 | $76.37 | 995,200 | — | — |
| 2014-11-14 | $55.95 | $76.57 | 920,300 | — | — |
| 2014-11-13 | $55.93 | $76.54 | 1,019,400 | — | — |
| 2014-11-12 | $56.06 | $76.72 | 1,336,000 | — | — |
| 2014-11-11 | $55.81 | $76.37 | 799,100 | — | — |
| 2014-11-10 | $55.58 | $76.06 | 1,252,100 | — | — |
| 2014-11-07 | $54.70 | $74.86 | 1,467,600 | — | — |
| 2014-11-06 | $54.94 | $75.18 | 2,286,200 | — | — |
| 2014-11-05 | $55.60 | $76.09 | 998,000 | — | — |
| 2014-11-04 | $55.84 | $76.42 | 831,800 | — | — |
| 2014-11-03 | $55.70 | $76.22 | 1,118,200 | — | — |
| 2014-10-31 | $55.48 | $75.92 | 1,525,200 | — | — |
| 2014-10-30 | $54.14 | $74.09 | 2,051,300 | — | — |
| 2014-10-29 | $53.96 | $73.84 | 4,001,300 | — | — |
| 2014-10-28 | $57.20 | $78.28 | 2,847,600 | — | — |
| 2014-10-27 | $56.61 | $77.47 | 3,295,100 | — | — |
| 2014-10-24 | $55.26 | $75.62 | 1,594,500 | — | — |
| 2014-10-23 | $54.23 | $74.21 | 855,100 | — | — |
| 2014-10-22 | $53.60 | $73.35 | 1,573,300 | — | — |
| 2014-10-21 | $53.85 | $73.69 | 1,532,200 | — | — |
| 2014-10-20 | $52.82 | $72.28 | 716,500 | — | — |
| 2014-10-17 | $52.24 | $71.49 | 1,722,800 | — | — |
| 2014-10-16 | $52.61 | $72.00 | 1,573,300 | — | — |
| 2014-10-15 | $51.86 | $70.97 | 2,252,700 | — | — |
| 2014-10-14 | $50.78 | $69.49 | 1,937,900 | — | — |
| 2014-10-13 | $49.35 | $67.53 | 1,614,000 | — | — |
| 2014-10-10 | $49.77 | $68.11 | 1,618,600 | — | — |
| 2014-10-09 | $49.72 | $68.04 | 1,608,300 | — | — |
| 2014-10-08 | $51.19 | $70.05 | 1,919,400 | — | — |
| 2014-10-07 | $50.06 | $68.51 | 1,177,800 | — | — |
| 2014-10-06 | $51.23 | $70.11 | 1,460,900 | — | — |
| 2014-10-03 | $50.45 | $69.04 | 1,982,700 | — | — |
| 2014-10-02 | $49.89 | $68.27 | 5,507,000 | — | — |
| 2014-10-01 | $50.99 | $69.78 | 1,529,400 | — | — |
| 2014-09-30 | $51.99 | $71.15 | 1,054,400 | — | — |
| 2014-09-29 | $51.87 | $70.98 | 1,460,900 | — | — |
| 2014-09-26 | $51.86 | $70.97 | 990,300 | — | — |
| 2014-09-25 | $50.75 | $69.45 | 952,300 | — | — |
| 2014-09-24 | $51.24 | $70.12 | 1,459,300 | — | — |
| 2014-09-23 | $50.75 | $69.45 | 1,155,800 | — | — |
| 2014-09-22 | $51.53 | $70.52 | 1,117,800 | — | — |
| 2014-09-19 | $52.10 | $71.30 | 2,589,500 | — | — |
| 2014-09-18 | $53.06 | $72.61 | 864,400 | — | — |
| 2014-09-17 | $53.07 | $72.62 | 1,188,100 | — | — |
| 2014-09-16 | $53.74 | $73.54 | 1,161,900 | — | — |
| 2014-09-15 | $53.62 | $73.38 | 1,538,900 | — | — |
| 2014-09-12 | $53.53 | $73.25 | 2,296,600 | — | — |
| 2014-09-11 | $53.08 | $72.64 | 1,546,500 | — | — |
| 2014-09-10 | $53.77 | $72.93 | 4,916,900 | — | — |
| 2014-09-09 | $51.71 | $70.13 | 5,306,900 | — | — |
| 2014-09-08 | $53.56 | $72.64 | 1,580,300 | — | — |
| 2014-09-05 | $53.27 | $72.25 | 1,577,900 | — | — |
| 2014-09-04 | $52.44 | $71.12 | 2,259,400 | — | — |
| 2014-09-03 | $53.56 | $72.64 | 3,158,500 | — | — |
| 2014-09-02 | $53.92 | $73.13 | 1,690,100 | — | — |
| 2014-08-29 | $54.33 | $73.69 | 1,162,400 | — | — |
| 2014-08-28 | $54.12 | $73.40 | 2,618,300 | — | — |
| 2014-08-27 | $54.59 | $74.04 | 2,915,200 | — | — |
| 2014-08-26 | $57.46 | $77.93 | 479,100 | — | — |
| 2014-08-25 | $57.69 | $78.24 | 522,600 | — | — |
| 2014-08-22 | $57.64 | $78.17 | 1,012,700 | — | — |
| 2014-08-21 | $57.40 | $77.85 | 499,200 | — | — |
| 2014-08-20 | $57.07 | $77.40 | 1,272,500 | — | — |
| 2014-08-19 | $56.11 | $76.10 | 1,036,400 | — | — |
| 2014-08-18 | $56.00 | $75.95 | 867,800 | — | — |
| 2014-08-15 | $56.07 | $76.05 | 1,239,200 | — | — |
| 2014-08-14 | $55.75 | $75.61 | 506,300 | — | — |
| 2014-08-13 | $55.66 | $75.49 | 705,600 | — | — |
| 2014-08-12 | $55.34 | $75.06 | 903,300 | — | — |
| 2014-08-11 | $55.77 | $75.64 | 636,000 | — | — |
| 2014-08-08 | $55.59 | $75.39 | 684,000 | — | — |
| 2014-08-07 | $55.04 | $74.65 | 1,082,700 | — | — |
| 2014-08-06 | $55.00 | $74.59 | 839,700 | — | — |
| 2014-08-05 | $54.52 | $73.94 | 1,176,100 | — | — |
| 2014-08-04 | $55.08 | $74.70 | 1,325,400 | — | — |
| 2014-08-01 | $54.52 | $73.94 | 1,409,200 | — | — |
| 2014-07-31 | $55.02 | $74.62 | 2,930,600 | — | — |
| 2014-07-30 | $54.41 | $73.79 | 9,633,000 | — | — |
| 2014-07-29 | $57.58 | $78.09 | 2,074,600 | — | — |
| 2014-07-28 | $57.52 | $78.01 | 861,600 | — | — |
| 2014-07-25 | $57.10 | $77.44 | 761,100 | — | — |
| 2014-07-24 | $57.90 | $78.53 | 976,800 | — | — |
| 2014-07-23 | $57.25 | $77.65 | 798,500 | — | — |
| 2014-07-22 | $56.97 | $77.27 | 930,200 | — | — |
| 2014-07-21 | $56.35 | $76.42 | 812,500 | — | — |
| 2014-07-18 | $56.61 | $76.78 | 1,040,300 | — | — |
| 2014-07-17 | $56.14 | $76.14 | 1,080,200 | — | — |
| 2014-07-16 | $56.69 | $76.89 | 1,599,600 | — | — |
| 2014-07-15 | $57.41 | $77.86 | 1,074,200 | — | — |
| 2014-07-14 | $58.15 | $78.87 | 1,054,000 | — | — |
| 2014-07-11 | $57.51 | $78.00 | 1,161,200 | — | — |
| 2014-07-10 | $57.35 | $77.78 | 1,807,000 | — | — |
| 2014-07-09 | $57.86 | $78.47 | 5,213,700 | — | — |
| 2014-07-08 | $60.63 | $82.23 | 1,838,800 | — | — |
| 2014-07-07 | $61.25 | $83.07 | 954,800 | — | — |
| 2014-07-03 | $61.69 | $83.67 | 847,600 | — | — |
| 2014-07-02 | $61.20 | $83.00 | 828,300 | — | — |
| 2014-07-01 | $61.04 | $82.79 | 794,600 | — | — |
| 2014-06-30 | $60.90 | $82.60 | 941,700 | — | — |
| 2014-06-27 | $60.59 | $82.18 | 1,806,100 | — | — |
| 2014-06-26 | $59.23 | $80.33 | 1,034,500 | — | — |
| 2014-06-25 | $59.95 | $81.31 | 1,440,600 | — | — |
| 2014-06-24 | $59.91 | $81.25 | 1,464,100 | — | — |
| 2014-06-23 | $60.08 | $81.48 | 883,800 | — | — |
| 2014-06-20 | $60.05 | $81.44 | 2,737,300 | — | — |
| 2014-06-19 | $61.12 | $82.89 | 1,180,500 | — | — |
| 2014-06-18 | $61.24 | $83.06 | 1,259,700 | — | — |
| 2014-06-17 | $60.50 | $82.05 | 736,600 | — | — |
| 2014-06-16 | $59.78 | $81.08 | 606,500 | — | — |
| 2014-06-13 | $59.27 | $80.39 | 905,300 | — | — |
| 2014-06-12 | $60.10 | $80.86 | 730,200 | — | — |
| 2014-06-11 | $60.79 | $81.79 | 661,500 | — | — |
| 2014-06-10 | $60.83 | $81.84 | 703,600 | — | — |
| 2014-06-09 | $60.78 | $81.77 | 1,226,200 | — | — |
| 2014-06-06 | $59.91 | $80.60 | 1,133,100 | — | — |
| 2014-06-05 | $58.87 | $79.20 | 568,100 | — | — |
| 2014-06-04 | $58.31 | $78.45 | 833,300 | — | — |
| 2014-06-03 | $58.04 | $78.09 | 1,257,400 | — | — |
| 2014-06-02 | $58.74 | $79.03 | 1,380,000 | — | — |
| 2014-05-30 | $58.91 | $79.26 | 1,435,800 | — | — |
| 2014-05-29 | $58.84 | $79.16 | 1,130,900 | — | — |
| 2014-05-28 | $58.19 | $78.29 | 1,241,100 | — | — |
| 2014-05-27 | $57.98 | $78.01 | 1,512,800 | — | — |
| 2014-05-23 | $57.39 | $77.21 | 1,241,600 | — | — |
| 2014-05-22 | $55.83 | $75.11 | 1,073,400 | — | — |
| 2014-05-21 | $55.38 | $74.51 | 1,033,800 | — | — |
| 2014-05-20 | $55.08 | $74.11 | 991,600 | — | — |
| 2014-05-19 | $55.47 | $74.63 | 1,119,200 | — | — |
| 2014-05-16 | $55.07 | $74.09 | 1,208,900 | — | — |
| 2014-05-15 | $55.01 | $74.01 | 1,461,600 | — | — |
| 2014-05-14 | $55.95 | $75.28 | 1,882,100 | — | — |
| 2014-05-13 | $55.83 | $75.11 | 1,761,600 | — | — |
| 2014-05-12 | $56.37 | $75.84 | 1,404,100 | — | — |
| 2014-05-09 | $55.83 | $75.11 | 1,294,600 | — | — |
| 2014-05-08 | $55.88 | $75.18 | 1,871,300 | — | — |
| 2014-05-07 | $56.50 | $76.02 | 2,333,900 | — | — |
| 2014-05-06 | $58.36 | $78.52 | 2,565,900 | — | — |
| 2014-05-05 | $57.48 | $77.33 | 1,221,300 | — | — |
| 2014-05-02 | $57.53 | $77.40 | 1,682,800 | — | — |
| 2014-05-01 | $56.82 | $76.45 | 1,407,700 | — | — |
| 2014-04-30 | $57.10 | $76.82 | 4,274,700 | — | — |
| 2014-04-29 | $55.09 | $74.12 | 1,880,900 | — | — |
| 2014-04-28 | $54.71 | $73.61 | 889,400 | — | — |
| 2014-04-25 | $54.24 | $72.98 | 898,900 | — | — |
| 2014-04-24 | $55.49 | $74.66 | 782,500 | — | — |
| 2014-04-23 | $56.11 | $75.49 | 858,900 | — | — |
| 2014-04-22 | $56.21 | $75.63 | 1,269,800 | — | — |
| 2014-04-21 | $56.51 | $76.03 | 997,200 | — | — |
| 2014-04-17 | $56.17 | $75.57 | 1,031,400 | — | — |
| 2014-04-16 | $55.82 | $75.10 | 771,200 | — | — |
| 2014-04-15 | $55.43 | $74.58 | 1,248,400 | — | — |
| 2014-04-14 | $55.11 | $74.15 | 1,033,600 | — | — |
| 2014-04-11 | $54.86 | $73.81 | 1,049,800 | — | — |
| 2014-04-10 | $55.23 | $74.31 | 1,264,400 | — | — |
| 2014-04-09 | $57.11 | $76.84 | 1,086,100 | — | — |
| 2014-04-08 | $56.78 | $76.39 | 1,125,500 | — | — |
| 2014-04-07 | $55.65 | $74.87 | 1,993,600 | — | — |
| 2014-04-04 | $55.71 | $74.95 | 1,442,200 | — | — |
| 2014-04-03 | $57.35 | $77.16 | 1,915,400 | — | — |
| 2014-04-02 | $56.90 | $76.55 | 1,506,700 | — | — |
| 2014-04-01 | $55.65 | $74.87 | 1,632,500 | — | — |
| 2014-03-31 | $55.26 | $74.35 | 1,435,500 | — | — |
| 2014-03-28 | $55.57 | $74.77 | 1,428,000 | — | — |
| 2014-03-27 | $56.02 | $75.37 | 2,940,300 | — | — |
| 2014-03-26 | $55.36 | $74.48 | 1,589,600 | — | — |
| 2014-03-25 | $54.46 | $73.27 | 800,700 | — | — |
| 2014-03-24 | $54.95 | $73.93 | 1,228,900 | — | — |
| 2014-03-21 | $55.10 | $74.13 | 2,024,600 | — | — |
| 2014-03-20 | $54.64 | $73.51 | 917,400 | — | — |
| 2014-03-19 | $54.46 | $73.27 | 1,141,400 | — | — |
| 2014-03-18 | $54.34 | $73.11 | 1,047,500 | — | — |
| 2014-03-17 | $53.37 | $71.81 | 977,700 | — | — |
| 2014-03-14 | $52.19 | $70.22 | 734,000 | — | — |
| 2014-03-13 | $52.49 | $70.62 | 974,800 | — | — |
| 2014-03-12 | $54.07 | $72.14 | 1,106,900 | — | — |
| 2014-03-11 | $53.41 | $71.26 | 1,523,400 | — | — |
| 2014-03-10 | $53.12 | $70.87 | 855,200 | — | — |
| 2014-03-07 | $53.61 | $71.53 | 888,300 | — | — |
| 2014-03-06 | $53.93 | $71.95 | 862,100 | — | — |
| 2014-03-05 | $54.50 | $72.72 | 1,209,000 | — | — |
| 2014-03-04 | $54.98 | $73.36 | 2,246,500 | — | — |
| 2014-03-03 | $53.60 | $71.51 | 1,382,500 | — | — |
| 2014-02-28 | $53.66 | $71.59 | 1,379,900 | — | — |
| 2014-02-27 | $53.55 | $71.45 | 2,885,500 | — | — |
| 2014-02-26 | $52.15 | $69.58 | 1,167,000 | — | — |
| 2014-02-25 | $51.99 | $69.37 | 1,322,300 | — | — |
| 2014-02-24 | $51.70 | $68.98 | 2,022,900 | — | — |
| 2014-02-21 | $51.97 | $69.34 | 2,681,900 | — | — |
| 2014-02-20 | $51.56 | $68.79 | 2,861,200 | — | — |
| 2014-02-19 | $51.68 | $68.95 | 9,413,600 | — | — |
| 2014-02-18 | $47.17 | $62.94 | 2,114,600 | — | — |
| 2014-02-14 | $46.08 | $61.48 | 838,300 | — | — |
| 2014-02-13 | $46.26 | $61.72 | 1,274,700 | — | — |
| 2014-02-12 | $46.02 | $61.40 | 1,057,900 | — | — |
| 2014-02-11 | $45.26 | $60.39 | 1,345,700 | — | — |
| 2014-02-10 | $44.52 | $59.40 | 1,465,600 | — | — |
| 2014-02-07 | $45.53 | $60.75 | 784,300 | — | — |
| 2014-02-06 | $45.13 | $60.21 | 802,100 | — | — |
| 2014-02-05 | $44.04 | $58.76 | 934,900 | — | — |
| 2014-02-04 | $44.10 | $58.84 | 956,000 | — | — |
| 2014-02-03 | $43.63 | $58.21 | 1,578,200 | — | — |
| 2014-01-31 | $45.05 | $60.11 | 898,100 | — | — |
| 2014-01-30 | $45.80 | $61.11 | 701,800 | — | — |
| 2014-01-29 | $44.80 | $59.77 | 845,800 | — | — |
| 2014-01-28 | $45.65 | $60.91 | 644,100 | — | — |
| 2014-01-27 | $45.27 | $60.40 | 837,000 | — | — |
| 2014-01-24 | $45.21 | $60.32 | 963,100 | — | — |
| 2014-01-23 | $46.20 | $61.64 | 803,800 | — | — |
| 2014-01-22 | $46.65 | $62.24 | 542,100 | — | — |
| 2014-01-21 | $46.57 | $62.13 | 733,700 | — | — |
| 2014-01-17 | $46.66 | $62.25 | 977,900 | — | — |
| 2014-01-16 | $46.95 | $62.64 | 617,500 | — | — |
| 2014-01-15 | $47.07 | $62.80 | 1,105,900 | — | — |
| 2014-01-14 | $46.31 | $61.79 | 979,100 | — | — |
| 2014-01-13 | $45.41 | $60.59 | 1,222,200 | — | — |
| 2014-01-10 | $45.05 | $60.11 | 837,300 | — | — |
| 2014-01-09 | $44.87 | $59.87 | 1,079,900 | — | — |
| 2014-01-08 | $45.40 | $60.57 | 1,741,300 | — | — |
| 2014-01-07 | $45.68 | $60.95 | 1,008,200 | — | — |
| 2014-01-06 | $46.41 | $61.92 | 1,413,400 | — | — |
| 2014-01-03 | $46.58 | $62.15 | 2,497,400 | — | — |
| 2014-01-02 | $44.95 | $59.97 | 1,830,300 | — | — |