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
- 1985-05-29 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 | $51.07 | $60.67 | 88,900 | — | — |
| 2014-12-30 | $51.46 | $61.14 | 88,100 | — | — |
| 2014-12-29 | $51.68 | $61.40 | 63,200 | — | — |
| 2014-12-26 | $51.69 | $61.41 | 70,200 | — | — |
| 2014-12-24 | $51.02 | $60.62 | 73,900 | — | — |
| 2014-12-23 | $50.82 | $60.38 | 120,700 | — | — |
| 2014-12-22 | $50.55 | $60.06 | 136,700 | — | — |
| 2014-12-19 | $50.32 | $59.78 | 405,000 | — | — |
| 2014-12-18 | $50.35 | $59.82 | 231,700 | — | — |
| 2014-12-17 | $50.42 | $59.90 | 151,000 | — | — |
| 2014-12-16 | $48.72 | $57.88 | 174,100 | — | — |
| 2014-12-15 | $47.83 | $56.83 | 218,300 | — | — |
| 2014-12-12 | $46.93 | $55.76 | 113,300 | — | — |
| 2014-12-11 | $47.43 | $56.35 | 75,700 | — | — |
| 2014-12-10 | $46.54 | $55.29 | 85,100 | — | — |
| 2014-12-09 | $47.61 | $56.56 | 82,100 | — | — |
| 2014-12-08 | $46.64 | $55.41 | 106,700 | — | — |
| 2014-12-05 | $48.04 | $57.07 | 108,100 | — | — |
| 2014-12-04 | $48.19 | $57.25 | 90,000 | — | — |
| 2014-12-03 | $48.61 | $57.75 | 116,200 | — | — |
| 2014-12-02 | $47.11 | $55.97 | 133,700 | — | — |
| 2014-12-01 | $46.97 | $55.80 | 95,500 | — | — |
| 2014-11-28 | $47.10 | $55.96 | 52,100 | — | — |
| 2014-11-26 | $47.28 | $56.17 | 57,700 | — | — |
| 2014-11-25 | $47.35 | $56.26 | 63,000 | — | — |
| 2014-11-24 | $47.37 | $56.28 | 77,100 | — | — |
| 2014-11-21 | $47.00 | $55.84 | 66,200 | — | — |
| 2014-11-20 | $47.13 | $55.99 | 58,500 | — | — |
| 2014-11-19 | $46.82 | $55.63 | 105,500 | — | — |
| 2014-11-18 | $47.31 | $56.21 | 101,600 | — | — |
| 2014-11-17 | $47.42 | $56.34 | 89,000 | — | — |
| 2014-11-14 | $48.02 | $57.05 | 135,800 | — | — |
| 2014-11-13 | $47.56 | $56.50 | 72,300 | — | — |
| 2014-11-12 | $47.68 | $56.65 | 68,900 | — | — |
| 2014-11-11 | $47.53 | $56.47 | 69,000 | — | — |
| 2014-11-10 | $47.52 | $56.46 | 91,300 | — | — |
| 2014-11-07 | $46.91 | $55.73 | 87,200 | — | — |
| 2014-11-06 | $47.34 | $56.24 | 99,400 | — | — |
| 2014-11-05 | $46.75 | $55.54 | 103,600 | — | — |
| 2014-11-04 | $46.82 | $55.63 | 92,200 | — | — |
| 2014-11-03 | $46.73 | $55.52 | 170,700 | — | — |
| 2014-10-31 | $48.06 | $57.10 | 220,400 | — | — |
| 2014-10-30 | $47.63 | $56.59 | 113,400 | — | — |
| 2014-10-29 | $46.67 | $55.45 | 75,800 | — | — |
| 2014-10-28 | $46.75 | $55.54 | 101,900 | — | — |
| 2014-10-27 | $44.76 | $53.18 | 59,700 | — | — |
| 2014-10-24 | $45.01 | $53.47 | 51,600 | — | — |
| 2014-10-23 | $45.27 | $53.78 | 69,900 | — | — |
| 2014-10-22 | $44.04 | $52.32 | 50,400 | — | — |
| 2014-10-21 | $44.94 | $53.39 | 67,600 | — | — |
| 2014-10-20 | $44.18 | $52.49 | 116,600 | — | — |
| 2014-10-17 | $43.98 | $52.25 | 102,100 | — | — |
| 2014-10-16 | $44.19 | $52.50 | 111,600 | — | — |
| 2014-10-15 | $43.87 | $52.12 | 107,700 | — | — |
| 2014-10-14 | $43.26 | $51.40 | 98,900 | — | — |
| 2014-10-13 | $42.42 | $50.40 | 140,500 | — | — |
| 2014-10-10 | $42.30 | $50.26 | 171,600 | — | — |
| 2014-10-09 | $42.01 | $49.91 | 169,300 | — | — |
| 2014-10-08 | $42.47 | $50.46 | 127,100 | — | — |
| 2014-10-07 | $41.95 | $49.84 | 194,500 | — | — |
| 2014-10-06 | $42.55 | $50.55 | 108,200 | — | — |
| 2014-10-03 | $42.91 | $50.98 | 103,800 | — | — |
| 2014-10-02 | $42.74 | $50.78 | 130,900 | — | — |
| 2014-10-01 | $42.22 | $50.16 | 154,700 | — | — |
| 2014-09-30 | $42.19 | $50.12 | 194,900 | — | — |
| 2014-09-29 | $43.19 | $51.31 | 127,400 | — | — |
| 2014-09-26 | $43.27 | $51.41 | 246,900 | — | — |
| 2014-09-25 | $43.55 | $51.74 | 236,600 | — | — |
| 2014-09-24 | $44.30 | $52.63 | 99,500 | — | — |
| 2014-09-23 | $44.55 | $52.93 | 151,600 | — | — |
| 2014-09-22 | $45.32 | $53.84 | 179,000 | — | — |
| 2014-09-19 | $45.82 | $54.44 | 411,000 | — | — |
| 2014-09-18 | $47.28 | $56.17 | 143,000 | — | — |
| 2014-09-17 | $46.49 | $55.23 | 96,900 | — | — |
| 2014-09-16 | $46.18 | $54.87 | 98,700 | — | — |
| 2014-09-15 | $46.15 | $54.83 | 109,300 | — | — |
| 2014-09-12 | $46.64 | $55.41 | 142,000 | — | — |
| 2014-09-11 | $47.02 | $55.86 | 316,900 | — | — |
| 2014-09-10 | $46.23 | $54.92 | 159,000 | — | — |
| 2014-09-09 | $46.15 | $54.83 | 105,100 | — | — |
| 2014-09-08 | $46.31 | $55.02 | 110,100 | — | — |
| 2014-09-05 | $46.24 | $54.94 | 104,700 | — | — |
| 2014-09-04 | $46.45 | $55.19 | 218,600 | — | — |
| 2014-09-03 | $45.66 | $54.25 | 185,700 | — | — |
| 2014-09-02 | $45.06 | $53.53 | 214,100 | — | — |
| 2014-08-29 | $44.39 | $52.74 | 99,500 | — | — |
| 2014-08-28 | $44.12 | $52.42 | 127,300 | — | — |
| 2014-08-27 | $44.09 | $52.38 | 86,300 | — | — |
| 2014-08-26 | $43.90 | $52.16 | 114,800 | — | — |
| 2014-08-25 | $43.30 | $51.44 | 83,900 | — | — |
| 2014-08-22 | $43.02 | $51.11 | 76,700 | — | — |
| 2014-08-21 | $43.26 | $51.40 | 87,700 | — | — |
| 2014-08-20 | $43.20 | $51.32 | 80,800 | — | — |
| 2014-08-19 | $43.27 | $51.41 | 285,000 | — | — |
| 2014-08-18 | $41.71 | $49.55 | 115,700 | — | — |
| 2014-08-15 | $41.00 | $48.71 | 225,200 | — | — |
| 2014-08-14 | $41.39 | $49.17 | 97,000 | — | — |
| 2014-08-13 | $41.26 | $49.02 | 98,300 | — | — |
| 2014-08-12 | $41.13 | $48.87 | 113,700 | — | — |
| 2014-08-11 | $42.00 | $49.90 | 98,500 | — | — |
| 2014-08-08 | $42.03 | $49.93 | 145,600 | — | — |
| 2014-08-07 | $42.21 | $50.15 | 226,500 | — | — |
| 2014-08-06 | $42.54 | $50.54 | 195,700 | — | — |
| 2014-08-05 | $42.82 | $50.87 | 255,800 | — | — |
| 2014-08-04 | $42.74 | $50.78 | 207,500 | — | — |
| 2014-08-01 | $41.42 | $49.21 | 384,200 | — | — |
| 2014-07-31 | $45.00 | $53.46 | 118,200 | — | — |
| 2014-07-30 | $45.31 | $53.83 | 79,800 | — | — |
| 2014-07-29 | $45.78 | $54.39 | 90,800 | — | — |
| 2014-07-28 | $45.46 | $54.01 | 77,700 | — | — |
| 2014-07-25 | $46.03 | $54.69 | 50,800 | — | — |
| 2014-07-24 | $46.49 | $55.23 | 66,300 | — | — |
| 2014-07-23 | $47.09 | $55.95 | 47,900 | — | — |
| 2014-07-22 | $47.59 | $56.54 | 50,400 | — | — |
| 2014-07-21 | $46.81 | $55.61 | 66,500 | — | — |
| 2014-07-18 | $47.59 | $56.54 | 59,500 | — | — |
| 2014-07-17 | $47.06 | $55.91 | 100,200 | — | — |
| 2014-07-16 | $48.01 | $57.04 | 96,000 | — | — |
| 2014-07-15 | $47.77 | $56.75 | 209,500 | — | — |
| 2014-07-14 | $48.21 | $57.28 | 173,400 | — | — |
| 2014-07-11 | $47.85 | $56.85 | 68,700 | — | — |
| 2014-07-10 | $48.37 | $57.47 | 92,600 | — | — |
| 2014-07-09 | $49.29 | $58.56 | 55,200 | — | — |
| 2014-07-08 | $49.46 | $58.76 | 116,300 | — | — |
| 2014-07-07 | $49.85 | $59.23 | 91,500 | — | — |
| 2014-07-03 | $50.80 | $60.35 | 49,400 | — | — |
| 2014-07-02 | $50.57 | $60.08 | 70,500 | — | — |
| 2014-07-01 | $50.83 | $60.39 | 111,000 | — | — |
| 2014-06-30 | $50.01 | $59.42 | 122,000 | — | — |
| 2014-06-27 | $50.12 | $59.55 | 133,800 | — | — |
| 2014-06-26 | $49.39 | $58.68 | 66,800 | — | — |
| 2014-06-25 | $49.33 | $58.61 | 76,600 | — | — |
| 2014-06-24 | $49.34 | $58.62 | 126,800 | — | — |
| 2014-06-23 | $49.38 | $58.67 | 87,600 | — | — |
| 2014-06-20 | $49.52 | $58.83 | 173,400 | — | — |
| 2014-06-19 | $49.57 | $58.89 | 72,800 | — | — |
| 2014-06-18 | $49.55 | $58.87 | 83,800 | — | — |
| 2014-06-17 | $49.51 | $58.82 | 92,200 | — | — |
| 2014-06-16 | $49.04 | $58.26 | 69,100 | — | — |
| 2014-06-13 | $48.49 | $57.61 | 125,700 | — | — |
| 2014-06-12 | $48.61 | $57.75 | 94,800 | — | — |
| 2014-06-11 | $49.05 | $58.27 | 119,300 | — | — |
| 2014-06-10 | $49.49 | $58.80 | 89,500 | — | — |
| 2014-06-09 | $49.81 | $59.18 | 91,200 | — | — |
| 2014-06-06 | $48.57 | $57.70 | 136,400 | — | — |
| 2014-06-05 | $48.78 | $57.95 | 101,200 | — | — |
| 2014-06-04 | $47.64 | $56.60 | 58,700 | — | — |
| 2014-06-03 | $47.71 | $56.68 | 121,600 | — | — |
| 2014-06-02 | $48.10 | $57.15 | 62,100 | — | — |
| 2014-05-30 | $48.52 | $57.65 | 94,800 | — | — |
| 2014-05-29 | $48.50 | $57.62 | 59,100 | — | — |
| 2014-05-28 | $48.44 | $57.55 | 66,800 | — | — |
| 2014-05-27 | $48.84 | $58.03 | 79,700 | — | — |
| 2014-05-23 | $48.28 | $57.36 | 88,900 | — | — |
| 2014-05-22 | $47.22 | $56.10 | 76,200 | — | — |
| 2014-05-21 | $46.78 | $55.58 | 117,800 | — | — |
| 2014-05-20 | $45.80 | $54.41 | 350,300 | — | — |
| 2014-05-19 | $47.24 | $56.12 | 181,800 | — | — |
| 2014-05-16 | $47.37 | $56.28 | 90,800 | — | — |
| 2014-05-15 | $47.87 | $56.87 | 94,400 | — | — |
| 2014-05-14 | $48.62 | $57.76 | 80,400 | — | — |
| 2014-05-13 | $50.40 | $59.88 | 104,100 | — | — |
| 2014-05-12 | $51.32 | $60.97 | 158,500 | — | — |
| 2014-05-09 | $50.29 | $59.75 | 86,900 | — | — |
| 2014-05-08 | $49.70 | $59.05 | 90,900 | — | — |
| 2014-05-07 | $50.34 | $59.81 | 94,100 | — | — |
| 2014-05-06 | $49.76 | $59.12 | 99,400 | — | — |
| 2014-05-05 | $50.79 | $60.34 | 136,800 | — | — |
| 2014-05-02 | $50.20 | $59.64 | 186,200 | — | — |
| 2014-05-01 | $50.62 | $60.14 | 297,700 | — | — |
| 2014-04-30 | $50.32 | $59.78 | 160,300 | — | — |
| 2014-04-29 | $49.53 | $58.85 | 131,300 | — | — |
| 2014-04-28 | $50.01 | $59.42 | 117,900 | — | — |
| 2014-04-25 | $51.35 | $61.01 | 120,600 | — | — |
| 2014-04-24 | $52.68 | $62.59 | 118,200 | — | — |
| 2014-04-23 | $52.54 | $62.42 | 165,500 | — | — |
| 2014-04-22 | $51.75 | $61.48 | 185,800 | — | — |
| 2014-04-21 | $51.19 | $60.82 | 84,200 | — | — |
| 2014-04-17 | $51.50 | $61.19 | 127,500 | — | — |
| 2014-04-16 | $51.26 | $60.90 | 78,400 | — | — |
| 2014-04-15 | $51.05 | $60.65 | 95,700 | — | — |
| 2014-04-14 | $50.75 | $60.29 | 119,600 | — | — |
| 2014-04-11 | $50.89 | $60.46 | 117,200 | — | — |
| 2014-04-10 | $51.74 | $61.47 | 149,200 | — | — |
| 2014-04-09 | $52.29 | $62.12 | 62,000 | — | — |
| 2014-04-08 | $51.54 | $61.23 | 70,200 | — | — |
| 2014-04-07 | $50.91 | $60.48 | 64,600 | — | — |
| 2014-04-04 | $52.24 | $62.06 | 86,700 | — | — |
| 2014-04-03 | $53.06 | $63.04 | 101,400 | — | — |
| 2014-04-02 | $54.00 | $64.16 | 84,500 | — | — |
| 2014-04-01 | $54.15 | $64.33 | 192,200 | — | — |
| 2014-03-31 | $54.20 | $64.39 | 128,000 | — | — |
| 2014-03-28 | $52.67 | $62.58 | 100,000 | — | — |
| 2014-03-27 | $52.37 | $62.22 | 66,500 | — | — |
| 2014-03-26 | $52.02 | $61.80 | 110,200 | — | — |
| 2014-03-25 | $52.88 | $62.83 | 66,600 | — | — |
| 2014-03-24 | $52.89 | $62.84 | 74,100 | — | — |
| 2014-03-21 | $54.10 | $64.27 | 198,300 | — | — |
| 2014-03-20 | $53.81 | $63.93 | 55,300 | — | — |
| 2014-03-19 | $53.79 | $63.91 | 92,500 | — | — |
| 2014-03-18 | $53.68 | $63.78 | 60,800 | — | — |
| 2014-03-17 | $52.83 | $62.77 | 95,800 | — | — |
| 2014-03-14 | $53.08 | $63.06 | 247,200 | — | — |
| 2014-03-13 | $51.30 | $60.95 | 190,000 | — | — |
| 2014-03-12 | $52.11 | $61.91 | 123,400 | — | — |
| 2014-03-11 | $52.47 | $62.34 | 139,200 | — | — |
| 2014-03-10 | $52.47 | $62.34 | 129,300 | — | — |
| 2014-03-07 | $52.17 | $61.98 | 133,300 | — | — |
| 2014-03-06 | $51.33 | $60.98 | 86,300 | — | — |
| 2014-03-05 | $50.76 | $60.31 | 96,100 | — | — |
| 2014-03-04 | $50.56 | $60.07 | 177,200 | — | — |
| 2014-03-03 | $48.86 | $58.05 | 112,100 | — | — |
| 2014-02-28 | $49.24 | $58.50 | 121,200 | — | — |
| 2014-02-27 | $49.30 | $58.57 | 66,700 | — | — |
| 2014-02-26 | $49.26 | $58.52 | 123,600 | — | — |
| 2014-02-25 | $48.55 | $57.68 | 119,900 | — | — |
| 2014-02-24 | $48.79 | $57.97 | 108,000 | — | — |
| 2014-02-21 | $49.19 | $58.44 | 116,000 | — | — |
| 2014-02-20 | $49.22 | $58.48 | 69,300 | — | — |
| 2014-02-19 | $48.70 | $57.86 | 181,700 | — | — |
| 2014-02-18 | $49.91 | $59.30 | 215,200 | — | — |
| 2014-02-14 | $49.04 | $58.26 | 210,300 | — | — |
| 2014-02-13 | $49.79 | $59.15 | 255,000 | — | — |
| 2014-02-12 | $46.03 | $54.69 | 121,400 | — | — |
| 2014-02-11 | $45.98 | $54.63 | 152,300 | — | — |
| 2014-02-10 | $45.92 | $54.56 | 89,900 | — | — |
| 2014-02-07 | $46.20 | $54.89 | 116,000 | — | — |
| 2014-02-06 | $46.31 | $55.02 | 110,300 | — | — |
| 2014-02-05 | $46.00 | $54.65 | 142,800 | — | — |
| 2014-02-04 | $46.59 | $55.35 | 111,700 | — | — |
| 2014-02-03 | $45.53 | $54.09 | 159,500 | — | — |
| 2014-01-31 | $48.09 | $57.13 | 91,500 | — | — |
| 2014-01-30 | $48.82 | $58.00 | 80,900 | — | — |
| 2014-01-29 | $48.40 | $57.50 | 85,400 | — | — |
| 2014-01-28 | $49.39 | $58.68 | 100,900 | — | — |
| 2014-01-27 | $48.67 | $57.82 | 54,300 | — | — |
| 2014-01-24 | $49.42 | $58.71 | 101,600 | — | — |
| 2014-01-23 | $51.51 | $61.20 | 90,000 | — | — |
| 2014-01-22 | $51.56 | $61.26 | 45,200 | — | — |
| 2014-01-21 | $51.23 | $60.86 | 77,900 | — | — |
| 2014-01-17 | $50.86 | $60.43 | 50,600 | — | — |
| 2014-01-16 | $51.35 | $61.01 | 61,800 | — | — |
| 2014-01-15 | $50.85 | $60.41 | 100,800 | — | — |
| 2014-01-14 | $50.96 | $60.54 | 78,700 | — | — |
| 2014-01-13 | $50.94 | $60.52 | 92,400 | — | — |
| 2014-01-10 | $51.81 | $61.55 | 124,600 | — | — |
| 2014-01-09 | $51.92 | $61.68 | 204,600 | — | — |
| 2014-01-08 | $50.95 | $60.53 | 133,100 | — | — |
| 2014-01-07 | $51.20 | $60.83 | 161,100 | — | — |
| 2014-01-06 | $50.45 | $59.94 | 82,000 | — | — |
| 2014-01-03 | $50.68 | $60.21 | 88,100 | — | — |
| 2014-01-02 | $50.51 | $60.01 | 96,000 | — | — |