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
- 1995-08-18 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 | $45.56 | $294.47 | 1,458 | — | — |
| 2014-12-30 | $45.00 | $290.88 | 819 | — | — |
| 2014-12-29 | $45.11 | $291.60 | 702 | — | — |
| 2014-12-26 | $44.67 | $288.73 | 693 | — | — |
| 2014-12-24 | $46.00 | $297.35 | 225 | — | — |
| 2014-12-23 | $44.67 | $288.73 | 621 | — | — |
| 2014-12-22 | $44.56 | $288.01 | 693 | — | — |
| 2014-12-19 | $43.89 | $283.70 | 2,070 | — | — |
| 2014-12-18 | $45.78 | $295.91 | 306 | — | — |
| 2014-12-17 | $46.44 | $300.22 | 450 | — | — |
| 2014-12-16 | $46.00 | $297.35 | 117 | — | — |
| 2014-12-15 | $46.00 | $297.35 | 1,611 | — | — |
| 2014-12-12 | $46.22 | $298.78 | 180 | — | — |
| 2014-12-11 | $45.78 | $295.91 | 639 | — | — |
| 2014-12-10 | $46.00 | $297.35 | 1,251 | — | — |
| 2014-12-09 | $46.33 | $299.50 | 1,773 | — | — |
| 2014-12-08 | $45.78 | $295.91 | 162 | — | — |
| 2014-12-05 | $45.78 | $295.91 | 612 | — | — |
| 2014-12-04 | $46.22 | $298.78 | 1,035 | — | — |
| 2014-12-03 | $46.89 | $303.09 | 252 | — | — |
| 2014-12-02 | $45.67 | $295.19 | 360 | — | — |
| 2014-12-01 | $45.44 | $293.76 | 702 | — | — |
| 2014-11-28 | $47.56 | $307.40 | 27 | — | — |
| 2014-11-26 | $46.78 | $302.37 | 81 | — | — |
| 2014-11-25 | $47.33 | $305.97 | 522 | — | — |
| 2014-11-24 | $47.78 | $308.84 | 1,089 | — | — |
| 2014-11-21 | $47.44 | $306.68 | 207 | — | — |
| 2014-11-20 | $47.78 | $308.84 | 198 | — | — |
| 2014-11-19 | $47.44 | $306.68 | 108 | — | — |
| 2014-11-18 | $46.67 | $301.66 | 225 | — | — |
| 2014-11-17 | $49.67 | $321.05 | 36 | — | — |
| 2014-11-14 | $50.89 | $328.95 | 72 | — | — |
| 2014-11-13 | $50.78 | $328.23 | 36 | — | — |
| 2014-11-12 | $48.78 | $315.30 | 324 | — | — |
| 2014-11-11 | $48.00 | $310.27 | 0 | — | — |
| 2014-11-10 | $48.00 | $310.27 | 63 | — | — |
| 2014-11-07 | $50.44 | $326.08 | 1,746 | — | — |
| 2014-11-06 | $48.78 | $315.30 | 405 | — | — |
| 2014-11-05 | $48.89 | $316.02 | 594 | — | — |
| 2014-11-04 | $50.56 | $326.79 | 387 | — | — |
| 2014-11-03 | $51.44 | $332.54 | 153 | — | — |
| 2014-10-31 | $52.67 | $340.44 | 63 | — | — |
| 2014-10-30 | $51.11 | $330.39 | 288 | — | — |
| 2014-10-29 | $51.11 | $330.39 | 81 | — | — |
| 2014-10-28 | $51.44 | $332.54 | 171 | — | — |
| 2014-10-27 | $51.00 | $329.67 | 63 | — | — |
| 2014-10-24 | $50.67 | $327.51 | 171 | — | — |
| 2014-10-23 | $50.67 | $327.51 | 594 | — | — |
| 2014-10-22 | $51.00 | $329.67 | 198 | — | — |
| 2014-10-21 | $51.33 | $331.82 | 153 | — | — |
| 2014-10-20 | $51.11 | $330.39 | 675 | — | — |
| 2014-10-17 | $51.89 | $335.41 | 162 | — | — |
| 2014-10-16 | $51.78 | $334.69 | 27 | — | — |
| 2014-10-15 | $51.33 | $331.82 | 459 | — | — |
| 2014-10-14 | $53.00 | $342.60 | 162 | — | — |
| 2014-10-13 | $52.67 | $340.44 | 531 | — | — |
| 2014-10-10 | $53.56 | $346.19 | 207 | — | — |
| 2014-10-09 | $53.67 | $346.90 | 63 | — | — |
| 2014-10-08 | $53.56 | $346.19 | 279 | — | — |
| 2014-10-07 | $54.44 | $351.93 | 162 | — | — |
| 2014-10-06 | $54.44 | $351.93 | 27 | — | — |
| 2014-10-03 | $54.33 | $351.21 | 261 | — | — |
| 2014-10-02 | $57.78 | $373.48 | 396 | — | — |
| 2014-10-01 | $52.89 | $341.88 | 216 | — | — |
| 2014-09-30 | $55.44 | $358.40 | 171 | — | — |
| 2014-09-29 | $55.11 | $356.24 | 207 | — | — |
| 2014-09-26 | $56.00 | $361.99 | 675 | — | — |
| 2014-09-25 | $56.67 | $366.30 | 279 | — | — |
| 2014-09-24 | $57.22 | $369.89 | 666 | — | — |
| 2014-09-23 | $58.33 | $344.03 | 1,098 | — | — |
| 2014-09-22 | $59.44 | $350.58 | 1,125 | — | — |
| 2014-09-19 | $58.78 | $346.65 | 1,143 | — | — |
| 2014-09-18 | $58.11 | $342.72 | 1,566 | — | — |
| 2014-09-17 | $60.00 | $353.86 | 432 | — | — |
| 2014-09-16 | $58.89 | $347.31 | 783 | — | — |
| 2014-09-15 | $59.44 | $350.58 | 1,413 | — | — |
| 2014-09-12 | $59.89 | $353.21 | 0 | — | — |
| 2014-09-11 | $59.89 | $353.21 | 117 | — | — |
| 2014-09-10 | $61.56 | $363.04 | 297 | — | — |
| 2014-09-09 | $60.22 | $355.17 | 3,042 | — | — |
| 2014-09-08 | $60.11 | $354.52 | 1,827 | — | — |
| 2014-09-05 | $59.33 | $349.93 | 90 | — | — |
| 2014-09-04 | $58.00 | $342.07 | 792 | — | — |
| 2014-09-03 | $57.78 | $340.75 | 1,809 | — | — |
| 2014-09-02 | $56.89 | $335.51 | 495 | — | — |
| 2014-08-29 | $56.22 | $331.58 | 90 | — | — |
| 2014-08-28 | $55.44 | $326.99 | 495 | — | — |
| 2014-08-27 | $55.78 | $328.96 | 261 | — | — |
| 2014-08-26 | $55.56 | $327.65 | 405 | — | — |
| 2014-08-25 | $55.56 | $327.65 | 270 | — | — |
| 2014-08-22 | $55.56 | $327.65 | 171 | — | — |
| 2014-08-21 | $55.33 | $326.34 | 540 | — | — |
| 2014-08-20 | $56.33 | $332.24 | 27 | — | — |
| 2014-08-19 | $56.56 | $333.55 | 288 | — | — |
| 2014-08-18 | $55.44 | $326.99 | 693 | — | — |
| 2014-08-15 | $56.56 | $333.55 | 639 | — | — |
| 2014-08-14 | $57.22 | $337.48 | 414 | — | — |
| 2014-08-13 | $55.89 | $329.61 | 6,687 | — | — |
| 2014-08-12 | $57.33 | $338.13 | 2,682 | — | — |
| 2014-08-11 | $55.78 | $328.96 | 432 | — | — |
| 2014-08-08 | $56.11 | $330.93 | 171 | — | — |
| 2014-08-07 | $55.22 | $325.68 | 63 | — | — |
| 2014-08-06 | $55.00 | $324.37 | 612 | — | — |
| 2014-08-05 | $56.78 | $334.86 | 405 | — | — |
| 2014-08-04 | $56.22 | $331.58 | 486 | — | — |
| 2014-08-01 | $55.22 | $325.68 | 144 | — | — |
| 2014-07-31 | $56.22 | $331.58 | 153 | — | — |
| 2014-07-30 | $56.78 | $334.86 | 360 | — | — |
| 2014-07-29 | $56.78 | $334.86 | 333 | — | — |
| 2014-07-28 | $56.67 | $334.20 | 369 | — | — |
| 2014-07-25 | $56.67 | $334.20 | 1,134 | — | — |
| 2014-07-24 | $55.56 | $327.65 | 2,124 | — | — |
| 2014-07-23 | $55.78 | $328.96 | 11,349 | — | — |
| 2014-07-22 | $57.67 | $340.10 | 2,871 | — | — |
| 2014-07-21 | $56.11 | $330.93 | 3,150 | — | — |
| 2014-07-18 | $56.78 | $334.86 | 387 | — | — |
| 2014-07-17 | $55.67 | $328.30 | 1,224 | — | — |
| 2014-07-16 | $55.89 | $329.61 | 315 | — | — |
| 2014-07-15 | $56.44 | $332.89 | 504 | — | — |
| 2014-07-14 | $55.89 | $329.61 | 144 | — | — |
| 2014-07-11 | $55.89 | $329.61 | 603 | — | — |
| 2014-07-10 | $54.33 | $320.44 | 702 | — | — |
| 2014-07-09 | $56.11 | $330.93 | 1,557 | — | — |
| 2014-07-08 | $56.44 | $332.89 | 2,592 | — | — |
| 2014-07-07 | $57.33 | $338.13 | 153 | — | — |
| 2014-07-03 | $56.78 | $334.86 | 423 | — | — |
| 2014-07-02 | $56.78 | $334.86 | 558 | — | — |
| 2014-07-01 | $56.78 | $334.86 | 666 | — | — |
| 2014-06-30 | $57.00 | $336.17 | 585 | — | — |
| 2014-06-27 | $56.89 | $335.51 | 1,404 | — | — |
| 2014-06-26 | $58.11 | $342.72 | 180 | — | — |
| 2014-06-25 | $58.67 | $346.00 | 27 | — | — |
| 2014-06-24 | $57.67 | $340.10 | 540 | — | — |
| 2014-06-23 | $57.44 | $338.79 | 351 | — | — |
| 2014-06-20 | $58.89 | $347.31 | 954 | — | — |
| 2014-06-19 | $57.11 | $336.82 | 54 | — | — |
| 2014-06-18 | $57.78 | $340.75 | 288 | — | — |
| 2014-06-17 | $56.78 | $334.86 | 342 | — | — |
| 2014-06-16 | $56.67 | $334.20 | 225 | — | — |
| 2014-06-13 | $57.11 | $336.82 | 27 | — | — |
| 2014-06-12 | $56.67 | $334.20 | 1,197 | — | — |
| 2014-06-11 | $59.33 | $349.93 | 0 | — | — |
| 2014-06-10 | $59.33 | $349.93 | 378 | — | — |
| 2014-06-09 | $58.33 | $344.03 | 621 | — | — |
| 2014-06-06 | $59.56 | $351.24 | 270 | — | — |
| 2014-06-05 | $58.22 | $343.38 | 918 | — | — |
| 2014-06-04 | $57.33 | $338.13 | 477 | — | — |
| 2014-06-03 | $56.78 | $334.86 | 522 | — | — |
| 2014-06-02 | $56.67 | $334.20 | 1,206 | — | — |
| 2014-05-30 | $56.33 | $332.24 | 90 | — | — |
| 2014-05-29 | $56.67 | $334.20 | 441 | — | — |
| 2014-05-28 | $56.33 | $332.24 | 189 | — | — |
| 2014-05-27 | $56.22 | $331.58 | 144 | — | — |
| 2014-05-23 | $56.33 | $332.24 | 1,143 | — | — |
| 2014-05-22 | $56.33 | $332.24 | 126 | — | — |
| 2014-05-21 | $56.89 | $335.51 | 324 | — | — |
| 2014-05-20 | $56.11 | $330.93 | 144 | — | — |
| 2014-05-19 | $56.67 | $334.20 | 252 | — | — |
| 2014-05-16 | $57.22 | $337.48 | 1,935 | — | — |
| 2014-05-15 | $56.33 | $332.24 | 72 | — | — |
| 2014-05-14 | $56.56 | $333.55 | 1,206 | — | — |
| 2014-05-13 | $56.33 | $332.24 | 3,303 | — | — |
| 2014-05-12 | $56.00 | $330.27 | 1,458 | — | — |
| 2014-05-09 | $56.89 | $335.51 | 981 | — | — |
| 2014-05-08 | $56.89 | $335.51 | 1,602 | — | — |
| 2014-05-07 | $56.00 | $330.27 | 1,341 | — | — |
| 2014-05-06 | $57.67 | $340.10 | 2,394 | — | — |
| 2014-05-05 | $59.56 | $351.24 | 855 | — | — |
| 2014-05-02 | $59.56 | $351.24 | 1,251 | — | — |
| 2014-05-01 | $63.22 | $372.86 | 702 | — | — |
| 2014-04-30 | $61.67 | $363.69 | 189 | — | — |
| 2014-04-29 | $61.22 | $361.07 | 900 | — | — |
| 2014-04-28 | $62.22 | $366.97 | 1,719 | — | — |
| 2014-04-25 | $61.89 | $365.00 | 252 | — | — |
| 2014-04-24 | $62.22 | $366.97 | 360 | — | — |
| 2014-04-23 | $62.78 | $370.24 | 90 | — | — |
| 2014-04-22 | $63.78 | $376.14 | 711 | — | — |
| 2014-04-21 | $63.89 | $376.80 | 396 | — | — |
| 2014-04-17 | $62.22 | $366.97 | 1,080 | — | — |
| 2014-04-16 | $64.56 | $380.73 | 207 | — | — |
| 2014-04-15 | $64.56 | $380.73 | 792 | — | — |
| 2014-04-14 | $64.67 | $381.38 | 1,728 | — | — |
| 2014-04-11 | $65.67 | $387.28 | 1,386 | — | — |
| 2014-04-10 | $65.67 | $387.28 | 657 | — | — |
| 2014-04-09 | $66.11 | $389.90 | 1,071 | — | — |
| 2014-04-08 | $65.78 | $387.94 | 423 | — | — |
| 2014-04-07 | $65.67 | $387.28 | 495 | — | — |
| 2014-04-04 | $65.89 | $388.59 | 3,015 | — | — |
| 2014-04-03 | $67.11 | $395.80 | 4,797 | — | — |
| 2014-04-02 | $68.11 | $401.70 | 297 | — | — |
| 2014-04-01 | $67.33 | $397.11 | 2,070 | — | — |
| 2014-03-31 | $67.67 | $399.08 | 783 | — | — |
| 2014-03-28 | $67.22 | $396.46 | 1,494 | — | — |
| 2014-03-27 | $68.67 | $404.97 | 2,187 | — | — |
| 2014-03-26 | $67.89 | $400.39 | 3,105 | — | — |
| 2014-03-25 | $70.67 | $416.77 | 693 | — | — |
| 2014-03-24 | $71.22 | $420.05 | 1,125 | — | — |
| 2014-03-21 | $71.11 | $419.39 | 1,017 | — | — |
| 2014-03-20 | $71.11 | $419.39 | 1,611 | — | — |
| 2014-03-19 | $72.11 | $425.29 | 135 | — | — |
| 2014-03-18 | $71.00 | $418.74 | 1,656 | — | — |
| 2014-03-17 | $71.11 | $419.39 | 684 | — | — |
| 2014-03-14 | $71.78 | $423.32 | 1,908 | — | — |
| 2014-03-13 | $71.67 | $422.67 | 2,205 | — | — |
| 2014-03-12 | $71.67 | $422.67 | 846 | — | — |
| 2014-03-11 | $72.00 | $424.63 | 1,566 | — | — |
| 2014-03-10 | $71.33 | $420.70 | 450 | — | — |
| 2014-03-07 | $72.00 | $424.63 | 234 | — | — |
| 2014-03-06 | $70.22 | $414.15 | 1,692 | — | — |
| 2014-03-05 | $72.00 | $424.63 | 747 | — | — |
| 2014-03-04 | $72.67 | $428.56 | 1,791 | — | — |
| 2014-03-03 | $71.33 | $420.70 | 2,781 | — | — |
| 2014-02-28 | $69.56 | $410.22 | 2,142 | — | — |
| 2014-02-27 | $70.56 | $416.11 | 1,584 | — | — |
| 2014-02-26 | $69.67 | $410.87 | 801 | — | — |
| 2014-02-25 | $69.67 | $410.87 | 720 | — | — |
| 2014-02-24 | $71.11 | $419.39 | 1,017 | — | — |
| 2014-02-21 | $73.89 | $435.77 | 1,197 | — | — |
| 2014-02-20 | $75.67 | $446.26 | 864 | — | — |
| 2014-02-19 | $74.78 | $441.02 | 4,257 | — | — |
| 2014-02-18 | $76.89 | $453.47 | 4,473 | — | — |
| 2014-02-14 | $74.11 | $437.08 | 1,926 | — | — |
| 2014-02-13 | $71.56 | $422.01 | 1,332 | — | — |
| 2014-02-12 | $69.56 | $410.22 | 1,170 | — | — |
| 2014-02-11 | $72.00 | $424.63 | 4,959 | — | — |
| 2014-02-10 | $68.33 | $403.01 | 1,557 | — | — |
| 2014-02-07 | $68.89 | $406.28 | 1,305 | — | — |
| 2014-02-06 | $67.67 | $399.08 | 1,422 | — | — |
| 2014-02-05 | $67.89 | $400.39 | 3,213 | — | — |
| 2014-02-04 | $67.44 | $397.77 | 5,868 | — | — |
| 2014-02-03 | $69.56 | $410.22 | 2,907 | — | — |
| 2014-01-31 | $72.89 | $429.88 | 2,133 | — | — |
| 2014-01-30 | $74.11 | $437.08 | 2,907 | — | — |
| 2014-01-29 | $75.56 | $445.60 | 3,447 | — | — |
| 2014-01-28 | $76.44 | $450.85 | 6,786 | — | — |
| 2014-01-27 | $79.33 | $467.88 | 2,637 | — | — |
| 2014-01-24 | $79.33 | $467.88 | 5,004 | — | — |
| 2014-01-23 | $80.67 | $475.75 | 5,148 | — | — |
| 2014-01-22 | $79.89 | $471.16 | 4,662 | — | — |
| 2014-01-21 | $79.22 | $467.23 | 6,876 | — | — |
| 2014-01-17 | $80.11 | $472.47 | 3,438 | — | — |
| 2014-01-16 | $81.11 | $478.37 | 8,028 | — | — |
| 2014-01-15 | $82.89 | $488.85 | 9,468 | — | — |
| 2014-01-14 | $84.67 | $499.34 | 29,952 | — | — |
| 2014-01-13 | $90.00 | $530.79 | 13,050 | — | — |
| 2014-01-10 | $95.44 | $562.90 | 18,027 | — | — |
| 2014-01-09 | $98.44 | $580.59 | 29,286 | — | — |
| 2014-01-08 | $92.22 | $543.90 | 23,499 | — | — |
| 2014-01-07 | $86.89 | $512.44 | 72,855 | — | — |
| 2014-01-06 | $87.78 | $517.69 | 142,992 | — | — |
| 2014-01-03 | $119.89 | $707.07 | 94,176 | — | — |
| 2014-01-02 | $132.11 | $779.15 | 140,886 | — | — |