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
- 1992-11-03 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 | $42.69 | $43.91 | 28,400 | — | — |
| 2014-12-30 | $42.64 | $43.85 | 19,900 | — | — |
| 2014-12-29 | $42.39 | $43.60 | 46,700 | — | — |
| 2014-12-26 | $42.59 | $43.80 | 16,100 | — | — |
| 2014-12-24 | $42.61 | $43.82 | 27,700 | — | — |
| 2014-12-23 | $43.28 | $44.51 | 55,400 | — | — |
| 2014-12-22 | $42.99 | $44.21 | 81,500 | — | — |
| 2014-12-19 | $42.33 | $43.54 | 61,700 | — | — |
| 2014-12-18 | $42.09 | $43.29 | 45,400 | — | — |
| 2014-12-17 | $41.16 | $42.33 | 56,900 | — | — |
| 2014-12-16 | $40.63 | $41.79 | 36,100 | — | — |
| 2014-12-15 | $40.49 | $41.64 | 61,300 | — | — |
| 2014-12-12 | $40.26 | $41.41 | 13,700 | — | — |
| 2014-12-11 | $41.27 | $42.45 | 38,300 | — | — |
| 2014-12-10 | $40.93 | $42.10 | 27,700 | — | — |
| 2014-12-09 | $41.93 | $43.12 | 28,300 | — | — |
| 2014-12-08 | $40.70 | $41.86 | 42,500 | — | — |
| 2014-12-05 | $42.05 | $43.25 | 27,200 | — | — |
| 2014-12-04 | $41.40 | $42.58 | 53,200 | — | — |
| 2014-12-03 | $40.63 | $41.79 | 32,500 | — | — |
| 2014-12-02 | $40.47 | $41.62 | 35,400 | — | — |
| 2014-12-01 | $39.84 | $40.98 | 73,400 | — | — |
| 2014-11-28 | $39.90 | $41.04 | 14,900 | — | — |
| 2014-11-26 | $40.81 | $41.97 | 14,600 | — | — |
| 2014-11-25 | $41.06 | $42.23 | 13,700 | — | — |
| 2014-11-24 | $41.35 | $42.53 | 27,700 | — | — |
| 2014-11-21 | $40.93 | $42.10 | 27,600 | — | — |
| 2014-11-20 | $41.42 | $42.60 | 45,800 | — | — |
| 2014-11-19 | $40.61 | $41.77 | 22,900 | — | — |
| 2014-11-18 | $41.23 | $42.40 | 24,800 | — | — |
| 2014-11-17 | $41.04 | $42.21 | 26,500 | — | — |
| 2014-11-14 | $41.71 | $42.90 | 22,800 | — | — |
| 2014-11-13 | $41.66 | $42.85 | 30,800 | — | — |
| 2014-11-12 | $42.31 | $43.52 | 39,000 | — | — |
| 2014-11-11 | $42.00 | $43.20 | 33,700 | — | — |
| 2014-11-10 | $42.12 | $43.32 | 30,500 | — | — |
| 2014-11-07 | $41.44 | $42.62 | 44,300 | — | — |
| 2014-11-06 | $42.73 | $43.95 | 21,600 | — | — |
| 2014-11-05 | $41.98 | $43.18 | 15,400 | — | — |
| 2014-11-04 | $42.06 | $43.26 | 15,200 | — | — |
| 2014-11-03 | $42.01 | $43.21 | 27,500 | — | — |
| 2014-10-31 | $41.34 | $42.52 | 72,600 | — | — |
| 2014-10-30 | $41.73 | $42.92 | 35,400 | — | — |
| 2014-10-29 | $41.15 | $42.32 | 43,100 | — | — |
| 2014-10-28 | $41.58 | $42.76 | 133,100 | — | — |
| 2014-10-27 | $38.63 | $39.73 | 27,200 | — | — |
| 2014-10-24 | $38.83 | $39.94 | 27,400 | — | — |
| 2014-10-23 | $38.99 | $40.10 | 31,500 | — | — |
| 2014-10-22 | $38.35 | $39.44 | 27,000 | — | — |
| 2014-10-21 | $38.91 | $40.02 | 23,200 | — | — |
| 2014-10-20 | $38.25 | $39.34 | 33,700 | — | — |
| 2014-10-17 | $38.26 | $39.35 | 33,100 | — | — |
| 2014-10-16 | $38.06 | $39.14 | 28,600 | — | — |
| 2014-10-15 | $38.04 | $39.12 | 43,600 | — | — |
| 2014-10-14 | $37.48 | $38.55 | 40,000 | — | — |
| 2014-10-13 | $37.04 | $38.10 | 35,300 | — | — |
| 2014-10-10 | $36.55 | $37.59 | 49,400 | — | — |
| 2014-10-09 | $36.71 | $37.60 | 44,300 | — | — |
| 2014-10-08 | $37.87 | $38.79 | 22,500 | — | — |
| 2014-10-07 | $37.11 | $38.01 | 19,000 | — | — |
| 2014-10-06 | $37.96 | $38.88 | 29,100 | — | — |
| 2014-10-03 | $37.99 | $38.91 | 17,200 | — | — |
| 2014-10-02 | $38.04 | $38.96 | 22,200 | — | — |
| 2014-10-01 | $37.53 | $38.44 | 28,400 | — | — |
| 2014-09-30 | $39.05 | $40.00 | 46,500 | — | — |
| 2014-09-29 | $39.77 | $40.74 | 24,900 | — | — |
| 2014-09-26 | $40.32 | $41.30 | 39,600 | — | — |
| 2014-09-25 | $39.55 | $40.51 | 41,300 | — | — |
| 2014-09-24 | $40.36 | $41.34 | 28,500 | — | — |
| 2014-09-23 | $40.53 | $41.51 | 71,800 | — | — |
| 2014-09-22 | $40.25 | $41.23 | 35,300 | — | — |
| 2014-09-19 | $40.32 | $41.30 | 71,200 | — | — |
| 2014-09-18 | $40.18 | $41.16 | 31,400 | — | — |
| 2014-09-17 | $40.12 | $41.09 | 13,800 | — | — |
| 2014-09-16 | $40.22 | $41.20 | 34,400 | — | — |
| 2014-09-15 | $40.26 | $41.24 | 47,200 | — | — |
| 2014-09-12 | $40.29 | $41.27 | 45,600 | — | — |
| 2014-09-11 | $40.54 | $41.52 | 31,600 | — | — |
| 2014-09-10 | $40.30 | $41.28 | 39,200 | — | — |
| 2014-09-09 | $40.38 | $41.36 | 43,300 | — | — |
| 2014-09-08 | $40.56 | $41.55 | 21,900 | — | — |
| 2014-09-05 | $40.52 | $41.50 | 70,100 | — | — |
| 2014-09-04 | $40.56 | $41.55 | 33,700 | — | — |
| 2014-09-03 | $40.51 | $41.49 | 26,600 | — | — |
| 2014-09-02 | $40.44 | $41.42 | 31,400 | — | — |
| 2014-08-29 | $39.64 | $40.60 | 14,700 | — | — |
| 2014-08-28 | $39.77 | $40.74 | 38,000 | — | — |
| 2014-08-27 | $40.33 | $41.31 | 31,200 | — | — |
| 2014-08-26 | $39.96 | $40.93 | 24,300 | — | — |
| 2014-08-25 | $39.87 | $40.84 | 21,700 | — | — |
| 2014-08-22 | $40.06 | $41.03 | 13,200 | — | — |
| 2014-08-21 | $40.12 | $41.09 | 17,200 | — | — |
| 2014-08-20 | $40.00 | $40.97 | 91,900 | — | — |
| 2014-08-19 | $40.03 | $41.00 | 51,500 | — | — |
| 2014-08-18 | $40.08 | $41.05 | 16,200 | — | — |
| 2014-08-15 | $39.06 | $40.01 | 39,700 | — | — |
| 2014-08-14 | $39.77 | $40.74 | 17,800 | — | — |
| 2014-08-13 | $39.53 | $40.49 | 18,100 | — | — |
| 2014-08-12 | $39.40 | $40.36 | 15,300 | — | — |
| 2014-08-11 | $39.96 | $40.93 | 17,200 | — | — |
| 2014-08-08 | $39.40 | $40.36 | 32,500 | — | — |
| 2014-08-07 | $38.77 | $39.71 | 27,400 | — | — |
| 2014-08-06 | $39.06 | $40.01 | 21,500 | — | — |
| 2014-08-05 | $38.70 | $39.64 | 86,600 | — | — |
| 2014-08-04 | $38.59 | $39.53 | 41,400 | — | — |
| 2014-08-01 | $38.04 | $38.96 | 233,900 | — | — |
| 2014-07-31 | $38.14 | $39.07 | 44,600 | — | — |
| 2014-07-30 | $38.61 | $39.55 | 54,300 | — | — |
| 2014-07-29 | $38.54 | $39.48 | 42,700 | — | — |
| 2014-07-28 | $38.15 | $39.08 | 43,300 | — | — |
| 2014-07-25 | $37.82 | $38.74 | 43,600 | — | — |
| 2014-07-24 | $37.98 | $38.90 | 45,000 | — | — |
| 2014-07-23 | $37.80 | $38.72 | 22,100 | — | — |
| 2014-07-22 | $37.73 | $38.65 | 15,500 | — | — |
| 2014-07-21 | $37.36 | $38.27 | 18,000 | — | — |
| 2014-07-18 | $37.62 | $38.53 | 30,000 | — | — |
| 2014-07-17 | $37.61 | $38.52 | 55,900 | — | — |
| 2014-07-16 | $38.02 | $38.94 | 20,500 | — | — |
| 2014-07-15 | $38.01 | $38.93 | 44,400 | — | — |
| 2014-07-14 | $37.79 | $38.71 | 15,800 | — | — |
| 2014-07-11 | $37.57 | $38.33 | 26,400 | — | — |
| 2014-07-10 | $37.89 | $38.66 | 27,700 | — | — |
| 2014-07-09 | $38.24 | $39.01 | 24,700 | — | — |
| 2014-07-08 | $38.45 | $39.23 | 33,800 | — | — |
| 2014-07-07 | $38.68 | $39.46 | 28,800 | — | — |
| 2014-07-03 | $39.00 | $39.79 | 17,300 | — | — |
| 2014-07-02 | $38.71 | $39.49 | 25,200 | — | — |
| 2014-07-01 | $39.40 | $40.20 | 73,800 | — | — |
| 2014-06-30 | $38.45 | $39.23 | 35,200 | — | — |
| 2014-06-27 | $38.54 | $39.32 | 85,600 | — | — |
| 2014-06-26 | $38.12 | $38.89 | 23,100 | — | — |
| 2014-06-25 | $38.18 | $38.95 | 30,300 | — | — |
| 2014-06-24 | $38.00 | $38.77 | 36,600 | — | — |
| 2014-06-23 | $38.00 | $38.77 | 20,200 | — | — |
| 2014-06-20 | $38.13 | $38.90 | 56,300 | — | — |
| 2014-06-19 | $38.18 | $38.95 | 16,200 | — | — |
| 2014-06-18 | $38.62 | $39.40 | 88,700 | — | — |
| 2014-06-17 | $38.55 | $39.33 | 100,700 | — | — |
| 2014-06-16 | $37.81 | $38.57 | 27,000 | — | — |
| 2014-06-13 | $37.82 | $38.58 | 39,100 | — | — |
| 2014-06-12 | $37.75 | $38.51 | 17,600 | — | — |
| 2014-06-11 | $37.95 | $38.72 | 15,200 | — | — |
| 2014-06-10 | $38.39 | $39.17 | 13,800 | — | — |
| 2014-06-09 | $38.78 | $39.56 | 50,400 | — | — |
| 2014-06-06 | $38.75 | $39.53 | 20,900 | — | — |
| 2014-06-05 | $38.73 | $39.51 | 42,300 | — | — |
| 2014-06-04 | $37.55 | $38.31 | 27,200 | — | — |
| 2014-06-03 | $37.88 | $38.65 | 49,400 | — | — |
| 2014-06-02 | $37.87 | $38.63 | 30,700 | — | — |
| 2014-05-30 | $37.90 | $38.67 | 49,600 | — | — |
| 2014-05-29 | $37.73 | $38.49 | 72,800 | — | — |
| 2014-05-28 | $37.84 | $38.60 | 25,400 | — | — |
| 2014-05-27 | $38.46 | $39.24 | 28,400 | — | — |
| 2014-05-23 | $38.13 | $38.90 | 23,300 | — | — |
| 2014-05-22 | $37.69 | $38.45 | 28,000 | — | — |
| 2014-05-21 | $37.11 | $37.86 | 78,000 | — | — |
| 2014-05-20 | $36.28 | $37.01 | 68,600 | — | — |
| 2014-05-19 | $36.60 | $37.34 | 17,400 | — | — |
| 2014-05-16 | $36.24 | $36.97 | 22,700 | — | — |
| 2014-05-15 | $36.12 | $36.85 | 60,000 | — | — |
| 2014-05-14 | $36.40 | $37.14 | 44,200 | — | — |
| 2014-05-13 | $37.80 | $38.56 | 61,300 | — | — |
| 2014-05-12 | $38.18 | $38.95 | 85,000 | — | — |
| 2014-05-09 | $36.58 | $37.32 | 36,500 | — | — |
| 2014-05-08 | $35.87 | $36.59 | 41,000 | — | — |
| 2014-05-07 | $36.09 | $36.82 | 49,600 | — | — |
| 2014-05-06 | $35.11 | $35.82 | 48,700 | — | — |
| 2014-05-05 | $35.49 | $36.21 | 96,400 | — | — |
| 2014-05-02 | $35.54 | $36.26 | 86,500 | — | — |
| 2014-05-01 | $35.41 | $36.13 | 96,000 | — | — |
| 2014-04-30 | $34.75 | $35.45 | 69,400 | — | — |
| 2014-04-29 | $35.40 | $36.12 | 16,700 | — | — |
| 2014-04-28 | $35.55 | $36.27 | 33,800 | — | — |
| 2014-04-25 | $35.73 | $36.45 | 50,300 | — | — |
| 2014-04-24 | $36.23 | $36.96 | 44,600 | — | — |
| 2014-04-23 | $36.14 | $36.87 | 26,900 | — | — |
| 2014-04-22 | $36.38 | $37.11 | 25,500 | — | — |
| 2014-04-21 | $35.63 | $36.35 | 20,600 | — | — |
| 2014-04-17 | $35.85 | $36.57 | 20,600 | — | — |
| 2014-04-16 | $35.88 | $36.60 | 14,600 | — | — |
| 2014-04-15 | $35.55 | $36.27 | 27,300 | — | — |
| 2014-04-14 | $35.27 | $35.98 | 75,400 | — | — |
| 2014-04-11 | $34.97 | $35.68 | 42,000 | — | — |
| 2014-04-10 | $35.41 | $36.13 | 39,200 | — | — |
| 2014-04-09 | $36.10 | $36.83 | 21,500 | — | — |
| 2014-04-08 | $35.82 | $36.54 | 26,000 | — | — |
| 2014-04-07 | $35.58 | $36.30 | 29,000 | — | — |
| 2014-04-04 | $36.57 | $37.16 | 27,800 | — | — |
| 2014-04-03 | $38.20 | $38.81 | 12,200 | — | — |
| 2014-04-02 | $38.47 | $39.09 | 32,100 | — | — |
| 2014-04-01 | $38.46 | $39.08 | 43,600 | — | — |
| 2014-03-31 | $36.47 | $37.05 | 75,100 | — | — |
| 2014-03-28 | $36.04 | $36.62 | 42,900 | — | — |
| 2014-03-27 | $36.31 | $36.89 | 27,300 | — | — |
| 2014-03-26 | $37.09 | $37.68 | 43,500 | — | — |
| 2014-03-25 | $37.36 | $37.96 | 53,600 | — | — |
| 2014-03-24 | $37.31 | $37.91 | 86,700 | — | — |
| 2014-03-21 | $37.30 | $37.90 | 95,200 | — | — |
| 2014-03-20 | $37.85 | $38.46 | 75,600 | — | — |
| 2014-03-19 | $37.98 | $38.59 | 63,600 | — | — |
| 2014-03-18 | $38.11 | $38.72 | 27,200 | — | — |
| 2014-03-17 | $38.21 | $38.82 | 91,200 | — | — |
| 2014-03-14 | $37.99 | $38.60 | 41,000 | — | — |
| 2014-03-13 | $38.14 | $38.75 | 24,400 | — | — |
| 2014-03-12 | $39.12 | $39.75 | 38,500 | — | — |
| 2014-03-11 | $39.09 | $39.72 | 20,000 | — | — |
| 2014-03-10 | $39.65 | $40.28 | 20,300 | — | — |
| 2014-03-07 | $40.07 | $40.71 | 16,200 | — | — |
| 2014-03-06 | $39.92 | $40.56 | 28,000 | — | — |
| 2014-03-05 | $39.59 | $40.22 | 36,100 | — | — |
| 2014-03-04 | $40.22 | $40.86 | 52,800 | — | — |
| 2014-03-03 | $39.09 | $39.72 | 31,200 | — | — |
| 2014-02-28 | $40.15 | $40.79 | 29,800 | — | — |
| 2014-02-27 | $40.52 | $41.17 | 34,500 | — | — |
| 2014-02-26 | $40.09 | $40.73 | 74,000 | — | — |
| 2014-02-25 | $39.21 | $39.84 | 21,200 | — | — |
| 2014-02-24 | $39.11 | $39.74 | 42,500 | — | — |
| 2014-02-21 | $38.37 | $38.98 | 71,800 | — | — |
| 2014-02-20 | $38.20 | $38.81 | 30,200 | — | — |
| 2014-02-19 | $36.55 | $37.14 | 40,600 | — | — |
| 2014-02-18 | $36.59 | $37.18 | 35,200 | — | — |
| 2014-02-14 | $35.90 | $36.47 | 39,200 | — | — |
| 2014-02-13 | $35.92 | $36.50 | 21,900 | — | — |
| 2014-02-12 | $35.37 | $35.94 | 27,500 | — | — |
| 2014-02-11 | $34.77 | $35.33 | 19,900 | — | — |
| 2014-02-10 | $33.75 | $34.29 | 45,700 | — | — |
| 2014-02-07 | $34.35 | $34.90 | 51,800 | — | — |
| 2014-02-06 | $34.43 | $34.98 | 40,800 | — | — |
| 2014-02-05 | $34.26 | $34.81 | 38,200 | — | — |
| 2014-02-04 | $34.95 | $35.51 | 39,100 | — | — |
| 2014-02-03 | $34.80 | $35.36 | 50,900 | — | — |
| 2014-01-31 | $35.91 | $36.49 | 62,900 | — | — |
| 2014-01-30 | $36.77 | $37.36 | 52,000 | — | — |
| 2014-01-29 | $36.18 | $36.76 | 56,900 | — | — |
| 2014-01-28 | $36.76 | $37.35 | 74,500 | — | — |
| 2014-01-27 | $35.47 | $36.04 | 148,300 | — | — |
| 2014-01-24 | $37.42 | $38.02 | 42,100 | — | — |
| 2014-01-23 | $38.69 | $39.31 | 34,000 | — | — |
| 2014-01-22 | $39.39 | $40.02 | 20,200 | — | — |
| 2014-01-21 | $39.90 | $40.54 | 21,700 | — | — |
| 2014-01-17 | $38.92 | $39.54 | 20,000 | — | — |
| 2014-01-16 | $39.63 | $40.26 | 21,600 | — | — |
| 2014-01-15 | $39.48 | $40.11 | 15,800 | — | — |
| 2014-01-14 | $38.62 | $39.24 | 22,300 | — | — |
| 2014-01-13 | $38.01 | $38.62 | 43,800 | — | — |
| 2014-01-10 | $39.47 | $40.10 | 35,100 | — | — |
| 2014-01-09 | $38.87 | $39.49 | 40,400 | — | — |
| 2014-01-08 | $39.03 | $39.66 | 30,200 | — | — |
| 2014-01-07 | $40.04 | $40.68 | 33,000 | — | — |
| 2014-01-06 | $39.89 | $40.40 | 37,000 | — | — |
| 2014-01-03 | $40.62 | $41.14 | 30,700 | — | — |
| 2014-01-02 | $40.82 | $41.34 | 71,900 | — | — |