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
- 1998-05-13 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 | $42.70 | $48.85 | 162,600 | — | — |
| 2014-12-30 | $43.51 | $49.78 | 85,600 | — | — |
| 2014-12-29 | $43.59 | $49.87 | 115,600 | — | — |
| 2014-12-26 | $43.00 | $49.19 | 66,600 | — | — |
| 2014-12-24 | $42.92 | $49.10 | 41,500 | — | — |
| 2014-12-23 | $42.68 | $48.83 | 110,000 | — | — |
| 2014-12-22 | $42.56 | $48.69 | 115,200 | — | — |
| 2014-12-19 | $41.38 | $47.34 | 368,700 | — | — |
| 2014-12-18 | $42.05 | $48.11 | 116,500 | — | — |
| 2014-12-17 | $41.78 | $47.80 | 130,700 | — | — |
| 2014-12-16 | $40.80 | $46.68 | 136,800 | — | — |
| 2014-12-15 | $41.10 | $47.02 | 126,600 | — | — |
| 2014-12-12 | $41.91 | $47.95 | 176,300 | — | — |
| 2014-12-11 | $43.15 | $49.36 | 123,300 | — | — |
| 2014-12-10 | $43.56 | $49.83 | 134,500 | — | — |
| 2014-12-09 | $44.55 | $50.97 | 155,900 | — | — |
| 2014-12-08 | $44.28 | $50.66 | 191,400 | — | — |
| 2014-12-05 | $45.00 | $51.48 | 156,800 | — | — |
| 2014-12-04 | $44.94 | $51.41 | 165,700 | — | — |
| 2014-12-03 | $45.57 | $52.13 | 222,600 | — | — |
| 2014-12-02 | $44.96 | $51.43 | 169,600 | — | — |
| 2014-12-01 | $42.95 | $49.14 | 107,000 | — | — |
| 2014-11-28 | $42.86 | $49.03 | 46,200 | — | — |
| 2014-11-26 | $43.92 | $50.25 | 54,500 | — | — |
| 2014-11-25 | $43.83 | $50.14 | 116,700 | — | — |
| 2014-11-24 | $43.63 | $49.91 | 112,800 | — | — |
| 2014-11-21 | $43.87 | $50.19 | 83,100 | — | — |
| 2014-11-20 | $43.54 | $49.81 | 76,500 | — | — |
| 2014-11-19 | $42.77 | $48.93 | 103,100 | — | — |
| 2014-11-18 | $43.71 | $50.00 | 72,800 | — | — |
| 2014-11-17 | $43.59 | $49.87 | 74,400 | — | — |
| 2014-11-14 | $44.44 | $50.84 | 77,100 | — | — |
| 2014-11-13 | $44.10 | $50.45 | 74,000 | — | — |
| 2014-11-12 | $44.23 | $50.28 | 174,100 | — | — |
| 2014-11-11 | $43.89 | $49.89 | 170,300 | — | — |
| 2014-11-10 | $44.06 | $50.09 | 95,900 | — | — |
| 2014-11-07 | $43.72 | $49.70 | 88,300 | — | — |
| 2014-11-06 | $44.13 | $50.17 | 140,700 | — | — |
| 2014-11-05 | $43.33 | $49.26 | 177,000 | — | — |
| 2014-11-04 | $39.66 | $45.08 | 50,100 | — | — |
| 2014-11-03 | $40.13 | $45.62 | 142,800 | — | — |
| 2014-10-31 | $40.37 | $45.89 | 93,800 | — | — |
| 2014-10-30 | $39.62 | $45.04 | 86,500 | — | — |
| 2014-10-29 | $38.73 | $44.03 | 59,500 | — | — |
| 2014-10-28 | $38.68 | $43.97 | 117,300 | — | — |
| 2014-10-27 | $36.68 | $41.70 | 132,800 | — | — |
| 2014-10-24 | $37.08 | $42.15 | 46,900 | — | — |
| 2014-10-23 | $37.43 | $42.55 | 124,500 | — | — |
| 2014-10-22 | $36.43 | $41.41 | 60,900 | — | — |
| 2014-10-21 | $37.11 | $42.19 | 95,800 | — | — |
| 2014-10-20 | $36.94 | $41.99 | 162,200 | — | — |
| 2014-10-17 | $36.62 | $41.63 | 83,300 | — | — |
| 2014-10-16 | $37.35 | $42.46 | 106,600 | — | — |
| 2014-10-15 | $36.90 | $41.95 | 85,600 | — | — |
| 2014-10-14 | $36.00 | $40.92 | 194,600 | — | — |
| 2014-10-13 | $35.85 | $40.75 | 137,700 | — | — |
| 2014-10-10 | $35.86 | $40.76 | 145,300 | — | — |
| 2014-10-09 | $35.78 | $40.67 | 186,400 | — | — |
| 2014-10-08 | $36.79 | $41.82 | 136,500 | — | — |
| 2014-10-07 | $35.89 | $40.80 | 81,000 | — | — |
| 2014-10-06 | $36.29 | $41.25 | 136,600 | — | — |
| 2014-10-03 | $36.25 | $41.21 | 43,400 | — | — |
| 2014-10-02 | $36.18 | $41.13 | 296,800 | — | — |
| 2014-10-01 | $35.58 | $40.45 | 131,500 | — | — |
| 2014-09-30 | $35.90 | $40.81 | 113,300 | — | — |
| 2014-09-29 | $36.67 | $41.69 | 62,100 | — | — |
| 2014-09-26 | $36.90 | $41.95 | 133,900 | — | — |
| 2014-09-25 | $36.93 | $41.98 | 95,200 | — | — |
| 2014-09-24 | $37.36 | $42.47 | 54,600 | — | — |
| 2014-09-23 | $37.10 | $42.17 | 57,000 | — | — |
| 2014-09-22 | $37.92 | $43.11 | 38,400 | — | — |
| 2014-09-19 | $38.50 | $43.77 | 183,200 | — | — |
| 2014-09-18 | $38.49 | $43.75 | 35,500 | — | — |
| 2014-09-17 | $38.74 | $44.04 | 78,600 | — | — |
| 2014-09-16 | $39.14 | $44.49 | 58,800 | — | — |
| 2014-09-15 | $39.12 | $44.47 | 48,300 | — | — |
| 2014-09-12 | $39.28 | $44.65 | 38,900 | — | — |
| 2014-09-11 | $39.84 | $45.29 | 48,600 | — | — |
| 2014-09-10 | $39.73 | $45.16 | 71,400 | — | — |
| 2014-09-09 | $39.78 | $45.22 | 58,300 | — | — |
| 2014-09-08 | $40.79 | $46.37 | 80,100 | — | — |
| 2014-09-05 | $41.40 | $47.06 | 39,100 | — | — |
| 2014-09-04 | $41.72 | $47.43 | 53,500 | — | — |
| 2014-09-03 | $41.96 | $47.70 | 45,900 | — | — |
| 2014-09-02 | $42.23 | $48.01 | 39,400 | — | — |
| 2014-08-29 | $42.18 | $47.95 | 35,500 | — | — |
| 2014-08-28 | $42.30 | $48.09 | 36,400 | — | — |
| 2014-08-27 | $42.74 | $48.59 | 27,900 | — | — |
| 2014-08-26 | $43.01 | $48.89 | 82,300 | — | — |
| 2014-08-25 | $42.62 | $48.45 | 71,300 | — | — |
| 2014-08-22 | $42.24 | $48.02 | 75,000 | — | — |
| 2014-08-21 | $42.14 | $47.90 | 78,400 | — | — |
| 2014-08-20 | $40.70 | $46.27 | 29,000 | — | — |
| 2014-08-19 | $41.06 | $46.68 | 40,300 | — | — |
| 2014-08-18 | $40.48 | $46.02 | 68,400 | — | — |
| 2014-08-15 | $40.25 | $45.76 | 75,700 | — | — |
| 2014-08-14 | $40.49 | $46.03 | 47,400 | — | — |
| 2014-08-13 | $40.43 | $45.96 | 40,700 | — | — |
| 2014-08-12 | $40.34 | $45.86 | 40,100 | — | — |
| 2014-08-11 | $40.39 | $45.91 | 110,900 | — | — |
| 2014-08-08 | $40.74 | $46.31 | 77,700 | — | — |
| 2014-08-07 | $40.10 | $45.58 | 74,400 | — | — |
| 2014-08-06 | $40.92 | $46.52 | 86,600 | — | — |
| 2014-08-05 | $39.75 | $45.19 | 35,800 | — | — |
| 2014-08-04 | $40.01 | $45.48 | 66,800 | — | — |
| 2014-08-01 | $39.49 | $44.89 | 57,900 | — | — |
| 2014-07-31 | $40.21 | $45.71 | 99,500 | — | — |
| 2014-07-30 | $40.50 | $46.04 | 80,000 | — | — |
| 2014-07-29 | $39.96 | $45.43 | 42,000 | — | — |
| 2014-07-28 | $40.35 | $45.87 | 39,600 | — | — |
| 2014-07-25 | $40.45 | $45.98 | 63,400 | — | — |
| 2014-07-24 | $40.81 | $46.39 | 43,900 | — | — |
| 2014-07-23 | $41.01 | $46.62 | 31,900 | — | — |
| 2014-07-22 | $41.15 | $46.78 | 50,000 | — | — |
| 2014-07-21 | $40.70 | $46.27 | 130,200 | — | — |
| 2014-07-18 | $41.42 | $47.09 | 124,000 | — | — |
| 2014-07-17 | $41.13 | $46.76 | 51,900 | — | — |
| 2014-07-16 | $41.72 | $47.43 | 60,800 | — | — |
| 2014-07-15 | $41.69 | $47.39 | 62,600 | — | — |
| 2014-07-14 | $42.23 | $48.01 | 78,100 | — | — |
| 2014-07-11 | $41.62 | $47.31 | 63,600 | — | — |
| 2014-07-10 | $41.50 | $47.18 | 52,000 | — | — |
| 2014-07-09 | $42.42 | $48.22 | 39,800 | — | — |
| 2014-07-08 | $42.84 | $48.70 | 55,400 | — | — |
| 2014-07-07 | $43.13 | $49.03 | 44,100 | — | — |
| 2014-07-03 | $44.11 | $50.14 | 29,100 | — | — |
| 2014-07-02 | $43.34 | $49.27 | 133,500 | — | — |
| 2014-07-01 | $43.82 | $49.81 | 72,000 | — | — |
| 2014-06-30 | $43.17 | $49.07 | 47,000 | — | — |
| 2014-06-27 | $43.25 | $49.17 | 584,900 | — | — |
| 2014-06-26 | $42.74 | $48.59 | 48,300 | — | — |
| 2014-06-25 | $42.60 | $48.43 | 32,800 | — | — |
| 2014-06-24 | $42.24 | $48.02 | 77,000 | — | — |
| 2014-06-23 | $42.76 | $48.61 | 26,200 | — | — |
| 2014-06-20 | $43.07 | $48.96 | 117,700 | — | — |
| 2014-06-19 | $43.06 | $48.95 | 68,100 | — | — |
| 2014-06-18 | $43.08 | $48.97 | 47,300 | — | — |
| 2014-06-17 | $42.76 | $48.61 | 75,200 | — | — |
| 2014-06-16 | $42.53 | $48.35 | 38,200 | — | — |
| 2014-06-13 | $42.67 | $48.51 | 100,300 | — | — |
| 2014-06-12 | $42.87 | $48.73 | 57,200 | — | — |
| 2014-06-11 | $43.08 | $48.97 | 58,400 | — | — |
| 2014-06-10 | $43.59 | $49.55 | 45,300 | — | — |
| 2014-06-09 | $44.03 | $50.05 | 64,600 | — | — |
| 2014-06-06 | $43.54 | $49.49 | 113,400 | — | — |
| 2014-06-05 | $42.54 | $48.36 | 55,000 | — | — |
| 2014-06-04 | $41.39 | $47.05 | 82,600 | — | — |
| 2014-06-03 | $41.46 | $47.13 | 77,100 | — | — |
| 2014-06-02 | $41.76 | $47.47 | 73,900 | — | — |
| 2014-05-30 | $42.17 | $47.94 | 72,000 | — | — |
| 2014-05-29 | $41.80 | $47.52 | 50,800 | — | — |
| 2014-05-28 | $41.36 | $47.02 | 92,700 | — | — |
| 2014-05-27 | $41.82 | $47.54 | 77,700 | — | — |
| 2014-05-23 | $42.18 | $47.95 | 93,400 | — | — |
| 2014-05-22 | $41.40 | $47.06 | 62,400 | — | — |
| 2014-05-21 | $41.38 | $47.04 | 87,300 | — | — |
| 2014-05-20 | $41.19 | $46.82 | 110,700 | — | — |
| 2014-05-19 | $41.42 | $47.09 | 42,000 | — | — |
| 2014-05-16 | $41.17 | $46.80 | 56,100 | — | — |
| 2014-05-15 | $41.10 | $46.72 | 130,800 | — | — |
| 2014-05-14 | $41.82 | $47.23 | 147,100 | — | — |
| 2014-05-13 | $43.60 | $49.24 | 176,500 | — | — |
| 2014-05-12 | $43.44 | $49.06 | 127,500 | — | — |
| 2014-05-09 | $41.92 | $47.35 | 71,700 | — | — |
| 2014-05-08 | $41.38 | $46.74 | 85,600 | — | — |
| 2014-05-07 | $42.42 | $47.91 | 151,200 | — | — |
| 2014-05-06 | $42.08 | $47.53 | 91,200 | — | — |
| 2014-05-05 | $43.02 | $48.59 | 76,000 | — | — |
| 2014-05-02 | $42.85 | $48.40 | 78,200 | — | — |
| 2014-05-01 | $43.01 | $48.58 | 111,500 | — | — |
| 2014-04-30 | $43.06 | $48.63 | 62,700 | — | — |
| 2014-04-29 | $42.95 | $48.51 | 54,500 | — | — |
| 2014-04-28 | $43.39 | $49.01 | 145,200 | — | — |
| 2014-04-25 | $43.98 | $49.67 | 122,300 | — | — |
| 2014-04-24 | $44.41 | $50.16 | 81,800 | — | — |
| 2014-04-23 | $44.30 | $50.03 | 107,100 | — | — |
| 2014-04-22 | $44.61 | $50.38 | 71,800 | — | — |
| 2014-04-21 | $44.61 | $50.38 | 70,200 | — | — |
| 2014-04-17 | $44.71 | $50.50 | 93,500 | — | — |
| 2014-04-16 | $44.71 | $50.50 | 94,400 | — | — |
| 2014-04-15 | $44.28 | $50.01 | 73,700 | — | — |
| 2014-04-14 | $43.65 | $49.30 | 110,300 | — | — |
| 2014-04-11 | $43.75 | $49.41 | 166,300 | — | — |
| 2014-04-10 | $44.15 | $49.86 | 154,100 | — | — |
| 2014-04-09 | $44.83 | $50.63 | 84,300 | — | — |
| 2014-04-08 | $44.88 | $50.69 | 91,000 | — | — |
| 2014-04-07 | $44.00 | $49.69 | 63,700 | — | — |
| 2014-04-04 | $45.74 | $51.66 | 95,800 | — | — |
| 2014-04-03 | $46.15 | $52.12 | 120,800 | — | — |
| 2014-04-02 | $46.15 | $52.12 | 88,900 | — | — |
| 2014-04-01 | $45.51 | $51.40 | 143,100 | — | — |
| 2014-03-31 | $45.23 | $51.08 | 319,900 | — | — |
| 2014-03-28 | $44.15 | $49.86 | 87,100 | — | — |
| 2014-03-27 | $44.19 | $49.91 | 160,800 | — | — |
| 2014-03-26 | $43.50 | $49.13 | 133,400 | — | — |
| 2014-03-25 | $44.55 | $50.32 | 82,400 | — | — |
| 2014-03-24 | $44.83 | $50.63 | 75,700 | — | — |
| 2014-03-21 | $44.78 | $50.58 | 137,100 | — | — |
| 2014-03-20 | $44.42 | $50.17 | 67,400 | — | — |
| 2014-03-19 | $44.18 | $49.90 | 59,900 | — | — |
| 2014-03-18 | $45.34 | $51.21 | 93,900 | — | — |
| 2014-03-17 | $44.15 | $49.86 | 85,300 | — | — |
| 2014-03-14 | $44.08 | $49.79 | 176,500 | — | — |
| 2014-03-13 | $45.42 | $51.30 | 84,700 | — | — |
| 2014-03-12 | $45.70 | $51.62 | 113,800 | — | — |
| 2014-03-11 | $45.20 | $51.05 | 154,900 | — | — |
| 2014-03-10 | $45.81 | $51.74 | 110,800 | — | — |
| 2014-03-07 | $45.52 | $51.41 | 108,700 | — | — |
| 2014-03-06 | $44.89 | $50.70 | 72,100 | — | — |
| 2014-03-05 | $44.16 | $49.88 | 74,200 | — | — |
| 2014-03-04 | $44.08 | $49.79 | 136,800 | — | — |
| 2014-03-03 | $42.57 | $48.08 | 114,600 | — | — |
| 2014-02-28 | $43.51 | $49.14 | 63,200 | — | — |
| 2014-02-27 | $43.64 | $49.29 | 70,000 | — | — |
| 2014-02-26 | $43.70 | $49.36 | 89,100 | — | — |
| 2014-02-25 | $43.07 | $48.64 | 168,700 | — | — |
| 2014-02-24 | $43.96 | $49.65 | 165,200 | — | — |
| 2014-02-21 | $43.92 | $49.60 | 88,000 | — | — |
| 2014-02-20 | $44.27 | $50.00 | 101,000 | — | — |
| 2014-02-19 | $43.74 | $49.40 | 91,900 | — | — |
| 2014-02-18 | $44.28 | $50.01 | 137,400 | — | — |
| 2014-02-14 | $44.76 | $50.55 | 102,500 | — | — |
| 2014-02-13 | $46.03 | $51.99 | 254,200 | — | — |
| 2014-02-12 | $42.99 | $48.55 | 156,800 | — | — |
| 2014-02-11 | $43.67 | $49.32 | 91,500 | — | — |
| 2014-02-10 | $42.40 | $47.89 | 82,800 | — | — |
| 2014-02-07 | $42.49 | $47.99 | 97,200 | — | — |
| 2014-02-06 | $41.30 | $46.65 | 115,800 | — | — |
| 2014-02-05 | $41.01 | $46.32 | 116,400 | — | — |
| 2014-02-04 | $41.68 | $47.07 | 124,200 | — | — |
| 2014-02-03 | $41.80 | $47.21 | 134,300 | — | — |
| 2014-01-31 | $42.84 | $48.38 | 70,700 | — | — |
| 2014-01-30 | $42.96 | $48.52 | 189,700 | — | — |
| 2014-01-29 | $42.61 | $48.13 | 136,500 | — | — |
| 2014-01-28 | $43.15 | $48.73 | 113,400 | — | — |
| 2014-01-27 | $42.90 | $48.45 | 168,300 | — | — |
| 2014-01-24 | $42.58 | $48.09 | 220,400 | — | — |
| 2014-01-23 | $42.68 | $48.20 | 98,300 | — | — |
| 2014-01-22 | $43.68 | $49.33 | 81,500 | — | — |
| 2014-01-21 | $43.85 | $49.53 | 83,300 | — | — |
| 2014-01-17 | $44.37 | $50.11 | 77,300 | — | — |
| 2014-01-16 | $45.03 | $50.86 | 106,800 | — | — |
| 2014-01-15 | $45.30 | $51.16 | 128,300 | — | — |
| 2014-01-14 | $45.32 | $51.19 | 92,700 | — | — |
| 2014-01-13 | $45.24 | $51.10 | 131,200 | — | — |
| 2014-01-10 | $45.39 | $51.26 | 77,300 | — | — |
| 2014-01-09 | $45.25 | $51.11 | 144,600 | — | — |
| 2014-01-08 | $45.04 | $50.87 | 98,000 | — | — |
| 2014-01-07 | $44.85 | $50.65 | 289,800 | — | — |
| 2014-01-06 | $44.80 | $50.60 | 171,600 | — | — |
| 2014-01-03 | $45.64 | $51.55 | 110,500 | — | — |
| 2014-01-02 | $45.74 | $51.66 | 148,200 | — | — |