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
- 1992-05-21 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 | $56.40 | $56.40 | 310 | — | — |
| 2014-12-30 | $56.40 | $56.40 | 350 | — | — |
| 2014-12-29 | $56.60 | $56.60 | 120 | — | — |
| 2014-12-26 | $57.00 | $57.00 | 0 | — | — |
| 2014-12-24 | $57.00 | $57.00 | 155 | — | — |
| 2014-12-23 | $57.00 | $57.00 | 90 | — | — |
| 2014-12-22 | $56.80 | $56.80 | 20 | — | — |
| 2014-12-19 | $56.00 | $56.00 | 175 | — | — |
| 2014-12-18 | $56.00 | $56.00 | 180 | — | — |
| 2014-12-17 | $57.00 | $57.00 | 0 | — | — |
| 2014-12-16 | $57.00 | $57.00 | 280 | — | — |
| 2014-12-15 | $56.80 | $56.80 | 200 | — | — |
| 2014-12-12 | $57.80 | $57.80 | 245 | — | — |
| 2014-12-11 | $57.80 | $57.80 | 105 | — | — |
| 2014-12-10 | $57.00 | $57.00 | 0 | — | — |
| 2014-12-09 | $57.00 | $57.00 | 65 | — | — |
| 2014-12-08 | $56.00 | $56.00 | 45 | — | — |
| 2014-12-05 | $57.00 | $57.00 | 10 | — | — |
| 2014-12-04 | $57.40 | $57.40 | 185 | — | — |
| 2014-12-03 | $58.00 | $58.00 | 340 | — | — |
| 2014-12-02 | $57.60 | $57.60 | 55 | — | — |
| 2014-12-01 | $57.80 | $57.80 | 155 | — | — |
| 2014-11-28 | $57.00 | $57.00 | 260 | — | — |
| 2014-11-26 | $57.00 | $57.00 | 90 | — | — |
| 2014-11-25 | $57.60 | $57.60 | 10 | — | — |
| 2014-11-24 | $57.80 | $57.80 | 5 | — | — |
| 2014-11-21 | $58.00 | $58.00 | 0 | — | — |
| 2014-11-20 | $58.00 | $58.00 | 40 | — | — |
| 2014-11-19 | $58.00 | $58.00 | 135 | — | — |
| 2014-11-18 | $58.00 | $58.00 | 180 | — | — |
| 2014-11-17 | $58.60 | $58.60 | 190 | — | — |
| 2014-11-14 | $58.00 | $58.00 | 315 | — | — |
| 2014-11-13 | $57.80 | $57.80 | 355 | — | — |
| 2014-11-12 | $57.40 | $57.40 | 0 | — | — |
| 2014-11-11 | $57.40 | $57.40 | 475 | — | — |
| 2014-11-10 | $58.00 | $58.00 | 50 | — | — |
| 2014-11-07 | $58.40 | $58.40 | 855 | — | — |
| 2014-11-06 | $58.20 | $58.20 | 930 | — | — |
| 2014-11-05 | $59.80 | $59.80 | 165 | — | — |
| 2014-11-04 | $59.80 | $59.80 | 780 | — | — |
| 2014-11-03 | $59.40 | $59.40 | 500 | — | — |
| 2014-10-31 | $58.00 | $58.00 | 1,285 | — | — |
| 2014-10-30 | $58.60 | $58.60 | 520 | — | — |
| 2014-10-29 | $58.00 | $58.00 | 190 | — | — |
| 2014-10-28 | $58.40 | $58.40 | 655 | — | — |
| 2014-10-27 | $58.40 | $58.40 | 290 | — | — |
| 2014-10-24 | $58.60 | $58.60 | 285 | — | — |
| 2014-10-23 | $58.00 | $58.00 | 160 | — | — |
| 2014-10-22 | $56.80 | $56.80 | 215 | — | — |
| 2014-10-21 | $57.40 | $57.40 | 1,470 | — | — |
| 2014-10-20 | $54.40 | $54.40 | 270 | — | — |
| 2014-10-17 | $54.40 | $54.40 | 300 | — | — |
| 2014-10-16 | $54.40 | $54.40 | 1,500 | — | — |
| 2014-10-15 | $53.20 | $53.20 | 725 | — | — |
| 2014-10-14 | $53.20 | $53.20 | 2,235 | — | — |
| 2014-10-13 | $53.20 | $53.20 | 285 | — | — |
| 2014-10-10 | $53.00 | $53.00 | 275 | — | — |
| 2014-10-09 | $53.80 | $53.80 | 310 | — | — |
| 2014-10-08 | $53.80 | $53.80 | 400 | — | — |
| 2014-10-07 | $53.80 | $53.80 | 275 | — | — |
| 2014-10-06 | $53.80 | $53.80 | 365 | — | — |
| 2014-10-03 | $54.00 | $54.00 | 455 | — | — |
| 2014-10-02 | $56.00 | $56.00 | 130 | — | — |
| 2014-10-01 | $58.00 | $58.00 | 535 | — | — |
| 2014-09-30 | $59.60 | $59.60 | 285 | — | — |
| 2014-09-29 | $59.60 | $59.60 | 795 | — | — |
| 2014-09-26 | $59.20 | $59.20 | 65 | — | — |
| 2014-09-25 | $58.80 | $58.80 | 0 | — | — |
| 2014-09-24 | $58.80 | $58.80 | 20 | — | — |
| 2014-09-23 | $58.80 | $58.80 | 0 | — | — |
| 2014-09-22 | $58.80 | $58.80 | 20 | — | — |
| 2014-09-19 | $58.80 | $58.80 | 155 | — | — |
| 2014-09-18 | $58.60 | $58.60 | 260 | — | — |
| 2014-09-17 | $58.60 | $58.60 | 50 | — | — |
| 2014-09-16 | $58.00 | $58.00 | 125 | — | — |
| 2014-09-15 | $57.00 | $57.00 | 255 | — | — |
| 2014-09-12 | $58.80 | $58.80 | 60 | — | — |
| 2014-09-11 | $58.80 | $58.80 | 335 | — | — |
| 2014-09-10 | $59.00 | $59.00 | 25 | — | — |
| 2014-09-09 | $60.00 | $60.00 | 0 | — | — |
| 2014-09-08 | $60.00 | $60.00 | 780 | — | — |
| 2014-09-05 | $57.00 | $57.00 | 0 | — | — |
| 2014-09-04 | $57.00 | $57.00 | 80 | — | — |
| 2014-09-03 | $56.60 | $56.60 | 110 | — | — |
| 2014-09-02 | $57.40 | $57.40 | 475 | — | — |
| 2014-08-29 | $56.00 | $56.00 | 380 | — | — |
| 2014-08-28 | $53.00 | $53.00 | 350 | — | — |
| 2014-08-27 | $53.00 | $53.00 | 190 | — | — |
| 2014-08-26 | $53.80 | $53.80 | 465 | — | — |
| 2014-08-25 | $49.40 | $49.40 | 2,805 | — | — |
| 2014-08-22 | $51.80 | $51.80 | 640 | — | — |
| 2014-08-21 | $44.60 | $44.60 | 180 | — | — |
| 2014-08-20 | $39.80 | $39.80 | 300 | — | — |
| 2014-08-19 | $40.00 | $40.00 | 720 | — | — |
| 2014-08-18 | $38.20 | $38.20 | 230 | — | — |
| 2014-08-15 | $37.00 | $37.00 | 0 | — | — |
| 2014-08-14 | $37.00 | $37.00 | 160 | — | — |
| 2014-08-13 | $36.00 | $36.00 | 2,375 | — | — |
| 2014-08-12 | $37.00 | $37.00 | 570 | — | — |
| 2014-08-11 | $33.40 | $33.40 | 135 | — | — |
| 2014-08-08 | $34.00 | $34.00 | 70 | — | — |
| 2014-08-07 | $34.00 | $34.00 | 0 | — | — |
| 2014-08-06 | $34.00 | $34.00 | 20 | — | — |
| 2014-08-05 | $34.00 | $34.00 | 270 | — | — |
| 2014-08-04 | $34.20 | $34.20 | 0 | — | — |
| 2014-08-01 | $34.20 | $34.20 | 0 | — | — |
| 2014-07-31 | $34.20 | $34.20 | 0 | — | — |
| 2014-07-30 | $34.20 | $34.20 | 130 | — | — |
| 2014-07-29 | $34.00 | $34.00 | 130 | — | — |
| 2014-07-28 | $34.80 | $34.80 | 130 | — | — |
| 2014-07-25 | $35.00 | $35.00 | 585 | — | — |
| 2014-07-24 | $38.00 | $38.00 | 265 | — | — |
| 2014-07-23 | $37.00 | $37.00 | 255 | — | — |
| 2014-07-22 | $34.00 | $34.00 | 40 | — | — |
| 2014-07-21 | $31.60 | $31.60 | 1,005 | — | — |
| 2014-07-18 | $34.80 | $34.80 | 75 | — | — |
| 2014-07-17 | $35.00 | $35.00 | 30 | — | — |
| 2014-07-16 | $35.20 | $35.20 | 145 | — | — |
| 2014-07-15 | $36.00 | $36.00 | 150 | — | — |
| 2014-07-14 | $36.00 | $36.00 | 0 | — | — |
| 2014-07-11 | $36.00 | $36.00 | 105 | — | — |
| 2014-07-10 | $36.20 | $36.20 | 5 | — | — |
| 2014-07-09 | $37.00 | $37.00 | 230 | — | — |
| 2014-07-08 | $39.60 | $39.60 | 215 | — | — |
| 2014-07-07 | $36.20 | $36.20 | 10 | — | — |
| 2014-07-03 | $36.40 | $36.40 | 225 | — | — |
| 2014-07-02 | $36.00 | $36.00 | 120 | — | — |
| 2014-07-01 | $36.60 | $36.60 | 130 | — | — |
| 2014-06-30 | $36.80 | $36.80 | 250 | — | — |
| 2014-06-27 | $37.40 | $37.40 | 405 | — | — |
| 2014-06-26 | $34.00 | $34.00 | 285 | — | — |
| 2014-06-25 | $34.60 | $34.60 | 175 | — | — |
| 2014-06-24 | $36.00 | $36.00 | 0 | — | — |
| 2014-06-23 | $36.00 | $36.00 | 125 | — | — |
| 2014-06-20 | $36.00 | $36.00 | 100 | — | — |
| 2014-06-19 | $35.60 | $35.60 | 160 | — | — |
| 2014-06-18 | $35.00 | $35.00 | 100 | — | — |
| 2014-06-17 | $35.40 | $35.40 | 0 | — | — |
| 2014-06-16 | $35.40 | $35.40 | 270 | — | — |
| 2014-06-13 | $36.60 | $36.60 | 685 | — | — |
| 2014-06-12 | $38.00 | $38.00 | 540 | — | — |
| 2014-06-11 | $35.00 | $35.00 | 165 | — | — |
| 2014-06-10 | $36.00 | $36.00 | 500 | — | — |
| 2014-06-09 | $35.20 | $35.20 | 420 | — | — |
| 2014-06-06 | $38.60 | $38.60 | 150 | — | — |
| 2014-06-05 | $38.00 | $38.00 | 55 | — | — |
| 2014-06-04 | $35.00 | $35.00 | 865 | — | — |
| 2014-06-03 | $39.20 | $39.20 | 25 | — | — |
| 2014-06-02 | $39.80 | $39.80 | 30 | — | — |
| 2014-05-30 | $39.80 | $39.80 | 0 | — | — |
| 2014-05-29 | $39.80 | $39.80 | 270 | — | — |
| 2014-05-28 | $40.00 | $40.00 | 250 | — | — |
| 2014-05-27 | $40.00 | $40.00 | 55 | — | — |
| 2014-05-23 | $40.00 | $40.00 | 845 | — | — |
| 2014-05-22 | $40.00 | $40.00 | 120 | — | — |
| 2014-05-21 | $40.00 | $40.00 | 570 | — | — |
| 2014-05-20 | $40.00 | $40.00 | 675 | — | — |
| 2014-05-19 | $42.40 | $42.40 | 185 | — | — |
| 2014-05-16 | $42.40 | $42.40 | 470 | — | — |
| 2014-05-15 | $41.60 | $41.60 | 155 | — | — |
| 2014-05-14 | $42.00 | $42.00 | 410 | — | — |
| 2014-05-13 | $42.00 | $42.00 | 725 | — | — |
| 2014-05-12 | $42.00 | $42.00 | 145 | — | — |
| 2014-05-09 | $41.00 | $41.00 | 1,245 | — | — |
| 2014-05-08 | $42.40 | $42.40 | 220 | — | — |
| 2014-05-07 | $42.80 | $42.80 | 1,710 | — | — |
| 2014-05-06 | $50.00 | $50.00 | 1,145 | — | — |
| 2014-05-05 | $44.80 | $44.80 | 975 | — | — |
| 2014-05-02 | $46.00 | $46.00 | 1,005 | — | — |
| 2014-05-01 | $46.00 | $46.00 | 560 | — | — |
| 2014-04-30 | $45.60 | $45.60 | 730 | — | — |
| 2014-04-29 | $47.40 | $47.40 | 625 | — | — |
| 2014-04-28 | $47.60 | $47.60 | 1,540 | — | — |
| 2014-04-25 | $45.60 | $45.60 | 100 | — | — |
| 2014-04-24 | $46.00 | $46.00 | 180 | — | — |
| 2014-04-23 | $46.40 | $46.40 | 705 | — | — |
| 2014-04-22 | $46.00 | $46.00 | 100 | — | — |
| 2014-04-21 | $45.60 | $45.60 | 1,365 | — | — |
| 2014-04-17 | $45.60 | $45.60 | 445 | — | — |
| 2014-04-16 | $45.00 | $45.00 | 300 | — | — |
| 2014-04-15 | $45.60 | $45.60 | 410 | — | — |
| 2014-04-14 | $45.00 | $45.00 | 200 | — | — |
| 2014-04-11 | $45.60 | $45.60 | 205 | — | — |
| 2014-04-10 | $45.40 | $45.40 | 135 | — | — |
| 2014-04-09 | $45.00 | $45.00 | 180 | — | — |
| 2014-04-08 | $45.60 | $45.60 | 535 | — | — |
| 2014-04-07 | $45.60 | $45.60 | 245 | — | — |
| 2014-04-04 | $44.00 | $44.00 | 205 | — | — |
| 2014-04-03 | $45.60 | $45.60 | 140 | — | — |
| 2014-04-02 | $46.00 | $46.00 | 25 | — | — |
| 2014-04-01 | $46.00 | $46.00 | 605 | — | — |
| 2014-03-31 | $46.00 | $46.00 | 105 | — | — |
| 2014-03-28 | $45.00 | $45.00 | 650 | — | — |
| 2014-03-27 | $44.00 | $44.00 | 775 | — | — |
| 2014-03-26 | $44.00 | $44.00 | 40 | — | — |
| 2014-03-25 | $44.00 | $44.00 | 125 | — | — |
| 2014-03-24 | $44.00 | $44.00 | 230 | — | — |
| 2014-03-21 | $44.00 | $44.00 | 65 | — | — |
| 2014-03-20 | $42.60 | $42.60 | 0 | — | — |
| 2014-03-19 | $42.60 | $42.60 | 35 | — | — |
| 2014-03-18 | $45.00 | $45.00 | 1,125 | — | — |
| 2014-03-17 | $36.00 | $36.00 | 4,920 | — | — |
| 2014-03-14 | $43.00 | $43.00 | 395 | — | — |
| 2014-03-13 | $46.80 | $46.80 | 550 | — | — |
| 2014-03-12 | $47.00 | $47.00 | 0 | — | — |
| 2014-03-11 | $47.00 | $47.00 | 615 | — | — |
| 2014-03-10 | $46.00 | $46.00 | 800 | — | — |
| 2014-03-07 | $45.40 | $45.40 | 25 | — | — |
| 2014-03-06 | $45.40 | $45.40 | 35 | — | — |
| 2014-03-05 | $46.80 | $46.80 | 65 | — | — |
| 2014-03-04 | $47.00 | $47.00 | 160 | — | — |
| 2014-03-03 | $44.00 | $44.00 | 1,055 | — | — |
| 2014-02-28 | $44.80 | $44.80 | 1,155 | — | — |
| 2014-02-27 | $46.00 | $46.00 | 1,620 | — | — |
| 2014-02-26 | $45.00 | $45.00 | 955 | — | — |
| 2014-02-25 | $45.00 | $45.00 | 910 | — | — |
| 2014-02-24 | $45.00 | $45.00 | 680 | — | — |
| 2014-02-21 | $45.60 | $45.60 | 2,005 | — | — |
| 2014-02-20 | $44.00 | $44.00 | 2,475 | — | — |
| 2014-02-19 | $43.00 | $43.00 | 4,650 | — | — |
| 2014-02-18 | $39.80 | $39.80 | 2,775 | — | — |
| 2014-02-14 | $38.00 | $38.00 | 905 | — | — |
| 2014-02-13 | $37.00 | $37.00 | 1,740 | — | — |
| 2014-02-12 | $34.00 | $34.00 | 60 | — | — |
| 2014-02-11 | $36.40 | $36.40 | 190 | — | — |
| 2014-02-10 | $36.00 | $36.00 | 110 | — | — |
| 2014-02-07 | $36.00 | $36.00 | 0 | — | — |
| 2014-02-06 | $36.00 | $36.00 | 760 | — | — |
| 2014-02-05 | $33.00 | $33.00 | 50 | — | — |
| 2014-02-04 | $33.00 | $33.00 | 175 | — | — |
| 2014-02-03 | $33.00 | $33.00 | 500 | — | — |
| 2014-01-31 | $33.00 | $33.00 | 0 | — | — |
| 2014-01-30 | $33.00 | $33.00 | 510 | — | — |
| 2014-01-29 | $32.00 | $32.00 | 40 | — | — |
| 2014-01-28 | $33.00 | $33.00 | 365 | — | — |
| 2014-01-27 | $33.00 | $33.00 | 10 | — | — |
| 2014-01-24 | $32.00 | $32.00 | 0 | — | — |
| 2014-01-23 | $32.00 | $32.00 | 500 | — | — |
| 2014-01-22 | $33.00 | $33.00 | 340 | — | — |
| 2014-01-21 | $33.00 | $33.00 | 355 | — | — |
| 2014-01-17 | $34.00 | $34.00 | 530 | — | — |
| 2014-01-16 | $34.00 | $34.00 | 960 | — | — |
| 2014-01-15 | $34.60 | $34.60 | 550 | — | — |
| 2014-01-14 | $32.00 | $32.00 | 1,315 | — | — |
| 2014-01-13 | $33.00 | $33.00 | 25 | — | — |
| 2014-01-10 | $33.00 | $33.00 | 2,295 | — | — |
| 2014-01-09 | $38.00 | $38.00 | 2,465 | — | — |
| 2014-01-08 | $33.40 | $33.40 | 965 | — | — |
| 2014-01-07 | $32.20 | $32.20 | 700 | — | — |
| 2014-01-06 | $32.00 | $32.00 | 605 | — | — |
| 2014-01-03 | $32.00 | $32.00 | 740 | — | — |
| 2014-01-02 | $30.80 | $30.80 | 25 | — | — |