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
- 2014-03-20 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 | $53.96 | $53.96 | 254,800 | — | — |
| 2014-12-30 | $55.21 | $55.21 | 198,000 | — | — |
| 2014-12-29 | $55.19 | $55.19 | 149,200 | — | — |
| 2014-12-26 | $55.06 | $55.06 | 260,300 | — | — |
| 2014-12-24 | $54.28 | $54.28 | 144,900 | — | — |
| 2014-12-23 | $54.58 | $54.58 | 172,600 | — | — |
| 2014-12-22 | $54.14 | $54.14 | 195,500 | — | — |
| 2014-12-19 | $53.25 | $53.25 | 411,500 | — | — |
| 2014-12-18 | $53.73 | $53.73 | 375,400 | — | — |
| 2014-12-17 | $52.56 | $52.56 | 451,100 | — | — |
| 2014-12-16 | $48.87 | $48.87 | 780,000 | — | — |
| 2014-12-15 | $48.38 | $48.38 | 431,000 | — | — |
| 2014-12-12 | $47.60 | $47.60 | 473,700 | — | — |
| 2014-12-11 | $46.83 | $46.83 | 1,315,700 | — | — |
| 2014-12-10 | $46.95 | $46.95 | 2,983,400 | — | — |
| 2014-12-09 | $50.66 | $50.66 | 896,300 | — | — |
| 2014-12-08 | $49.66 | $49.66 | 496,100 | — | — |
| 2014-12-05 | $49.45 | $49.45 | 627,500 | — | — |
| 2014-12-04 | $49.38 | $49.38 | 527,600 | — | — |
| 2014-12-03 | $48.22 | $48.22 | 554,500 | — | — |
| 2014-12-02 | $46.92 | $46.92 | 404,800 | — | — |
| 2014-12-01 | $44.94 | $44.94 | 628,300 | — | — |
| 2014-11-28 | $47.58 | $47.58 | 196,500 | — | — |
| 2014-11-26 | $47.30 | $47.30 | 214,300 | — | — |
| 2014-11-25 | $48.24 | $48.24 | 246,100 | — | — |
| 2014-11-24 | $47.59 | $47.59 | 275,900 | — | — |
| 2014-11-21 | $47.21 | $47.21 | 343,700 | — | — |
| 2014-11-20 | $48.13 | $48.13 | 311,500 | — | — |
| 2014-11-19 | $46.15 | $46.15 | 391,600 | — | — |
| 2014-11-18 | $46.11 | $46.11 | 323,300 | — | — |
| 2014-11-17 | $46.23 | $46.23 | 404,100 | — | — |
| 2014-11-14 | $47.64 | $47.64 | 387,600 | — | — |
| 2014-11-13 | $47.35 | $47.35 | 552,800 | — | — |
| 2014-11-12 | $46.22 | $46.22 | 423,000 | — | — |
| 2014-11-11 | $44.43 | $44.43 | 324,600 | — | — |
| 2014-11-10 | $45.32 | $45.32 | 426,700 | — | — |
| 2014-11-07 | $45.33 | $45.33 | 598,600 | — | — |
| 2014-11-06 | $43.79 | $43.79 | 1,239,600 | — | — |
| 2014-11-05 | $42.63 | $42.63 | 547,700 | — | — |
| 2014-11-04 | $45.09 | $45.09 | 252,400 | — | — |
| 2014-11-03 | $46.47 | $46.47 | 583,200 | — | — |
| 2014-10-31 | $47.47 | $47.47 | 324,900 | — | — |
| 2014-10-30 | $47.66 | $47.66 | 177,400 | — | — |
| 2014-10-29 | $47.99 | $47.99 | 323,000 | — | — |
| 2014-10-28 | $48.04 | $48.04 | 500,000 | — | — |
| 2014-10-27 | $46.76 | $46.76 | 363,100 | — | — |
| 2014-10-24 | $45.33 | $45.33 | 331,200 | — | — |
| 2014-10-23 | $46.49 | $46.49 | 384,600 | — | — |
| 2014-10-22 | $45.03 | $45.03 | 261,600 | — | — |
| 2014-10-21 | $46.29 | $46.29 | 278,200 | — | — |
| 2014-10-20 | $44.57 | $44.57 | 415,100 | — | — |
| 2014-10-17 | $42.97 | $42.97 | 290,400 | — | — |
| 2014-10-16 | $42.66 | $42.66 | 416,600 | — | — |
| 2014-10-15 | $41.86 | $41.86 | 487,500 | — | — |
| 2014-10-14 | $40.54 | $40.54 | 303,200 | — | — |
| 2014-10-13 | $38.66 | $38.66 | 558,200 | — | — |
| 2014-10-10 | $39.89 | $39.89 | 451,900 | — | — |
| 2014-10-09 | $41.22 | $41.22 | 520,500 | — | — |
| 2014-10-08 | $43.55 | $43.55 | 543,600 | — | — |
| 2014-10-07 | $45.32 | $45.32 | 351,100 | — | — |
| 2014-10-06 | $46.30 | $46.30 | 493,800 | — | — |
| 2014-10-03 | $44.87 | $44.87 | 739,400 | — | — |
| 2014-10-02 | $42.86 | $42.86 | 482,900 | — | — |
| 2014-10-01 | $41.01 | $41.01 | 524,100 | — | — |
| 2014-09-30 | $41.12 | $41.12 | 288,800 | — | — |
| 2014-09-29 | $41.93 | $41.93 | 125,100 | — | — |
| 2014-09-26 | $41.84 | $41.84 | 411,300 | — | — |
| 2014-09-25 | $42.83 | $42.83 | 333,000 | — | — |
| 2014-09-24 | $42.98 | $42.98 | 500,900 | — | — |
| 2014-09-23 | $42.73 | $42.73 | 420,100 | — | — |
| 2014-09-22 | $44.26 | $44.26 | 514,300 | — | — |
| 2014-09-19 | $46.14 | $46.14 | 938,300 | — | — |
| 2014-09-18 | $47.56 | $47.56 | 368,900 | — | — |
| 2014-09-17 | $47.70 | $47.70 | 932,500 | — | — |
| 2014-09-16 | $45.71 | $45.71 | 581,900 | — | — |
| 2014-09-15 | $44.87 | $44.87 | 653,000 | — | — |
| 2014-09-12 | $44.77 | $44.77 | 1,145,600 | — | — |
| 2014-09-11 | $44.02 | $44.02 | 2,634,700 | — | — |
| 2014-09-10 | $40.20 | $40.20 | 2,980,100 | — | — |
| 2014-09-09 | $33.34 | $33.34 | 680,500 | — | — |
| 2014-09-08 | $34.25 | $34.25 | 607,100 | — | — |
| 2014-09-05 | $33.18 | $33.18 | 379,800 | — | — |
| 2014-09-04 | $33.46 | $33.46 | 276,900 | — | — |
| 2014-09-03 | $33.12 | $33.12 | 599,400 | — | — |
| 2014-09-02 | $34.37 | $34.37 | 359,500 | — | — |
| 2014-08-29 | $34.48 | $34.48 | 118,600 | — | — |
| 2014-08-28 | $34.22 | $34.22 | 227,500 | — | — |
| 2014-08-27 | $34.82 | $34.82 | 530,500 | — | — |
| 2014-08-26 | $34.72 | $34.72 | 161,000 | — | — |
| 2014-08-25 | $34.72 | $34.72 | 331,800 | — | — |
| 2014-08-22 | $34.48 | $34.48 | 102,500 | — | — |
| 2014-08-21 | $34.81 | $34.81 | 305,200 | — | — |
| 2014-08-20 | $35.35 | $35.35 | 196,200 | — | — |
| 2014-08-19 | $35.50 | $35.50 | 178,600 | — | — |
| 2014-08-18 | $35.61 | $35.61 | 412,400 | — | — |
| 2014-08-15 | $34.93 | $34.93 | 266,900 | — | — |
| 2014-08-14 | $34.93 | $34.93 | 241,700 | — | — |
| 2014-08-13 | $34.65 | $34.65 | 131,800 | — | — |
| 2014-08-12 | $35.05 | $35.05 | 257,500 | — | — |
| 2014-08-11 | $35.64 | $35.64 | 271,800 | — | — |
| 2014-08-08 | $34.43 | $34.43 | 170,500 | — | — |
| 2014-08-07 | $33.66 | $33.66 | 333,600 | — | — |
| 2014-08-06 | $34.25 | $34.25 | 346,400 | — | — |
| 2014-08-05 | $33.46 | $33.46 | 536,500 | — | — |
| 2014-08-04 | $34.47 | $34.47 | 199,200 | — | — |
| 2014-08-01 | $34.24 | $34.24 | 384,200 | — | — |
| 2014-07-31 | $35.19 | $35.19 | 317,600 | — | — |
| 2014-07-30 | $36.13 | $36.13 | 337,200 | — | — |
| 2014-07-29 | $35.37 | $35.37 | 336,100 | — | — |
| 2014-07-28 | $35.44 | $35.44 | 345,400 | — | — |
| 2014-07-25 | $34.78 | $34.78 | 251,500 | — | — |
| 2014-07-24 | $35.60 | $35.60 | 440,800 | — | — |
| 2014-07-23 | $36.48 | $36.48 | 368,700 | — | — |
| 2014-07-22 | $37.07 | $37.07 | 227,300 | — | — |
| 2014-07-21 | $37.37 | $37.37 | 281,100 | — | — |
| 2014-07-18 | $37.66 | $37.66 | 294,900 | — | — |
| 2014-07-17 | $37.32 | $37.32 | 414,100 | — | — |
| 2014-07-16 | $36.62 | $36.62 | 350,500 | — | — |
| 2014-07-15 | $35.26 | $35.26 | 239,500 | — | — |
| 2014-07-14 | $35.21 | $35.21 | 365,300 | — | — |
| 2014-07-11 | $34.51 | $34.51 | 307,600 | — | — |
| 2014-07-10 | $34.02 | $34.02 | 262,200 | — | — |
| 2014-07-09 | $34.00 | $34.00 | 257,500 | — | — |
| 2014-07-08 | $34.03 | $34.03 | 239,300 | — | — |
| 2014-07-07 | $34.25 | $34.25 | 590,800 | — | — |
| 2014-07-03 | $34.33 | $34.33 | 841,200 | — | — |
| 2014-07-02 | $33.97 | $33.97 | 199,400 | — | — |
| 2014-07-01 | $34.17 | $34.17 | 370,200 | — | — |
| 2014-06-30 | $33.58 | $33.58 | 684,800 | — | — |
| 2014-06-27 | $34.07 | $34.07 | 2,389,200 | — | — |
| 2014-06-26 | $34.06 | $34.06 | 410,200 | — | — |
| 2014-06-25 | $33.33 | $33.33 | 386,600 | — | — |
| 2014-06-24 | $32.71 | $32.71 | 251,200 | — | — |
| 2014-06-23 | $33.31 | $33.31 | 511,300 | — | — |
| 2014-06-20 | $34.62 | $34.62 | 1,787,800 | — | — |
| 2014-06-19 | $34.87 | $34.87 | 484,800 | — | — |
| 2014-06-18 | $32.93 | $32.93 | 488,000 | — | — |
| 2014-06-17 | $32.76 | $32.76 | 508,400 | — | — |
| 2014-06-16 | $31.90 | $31.90 | 851,200 | — | — |
| 2014-06-13 | $30.50 | $30.50 | 617,000 | — | — |
| 2014-06-12 | $28.81 | $28.81 | 1,277,100 | — | — |
| 2014-06-11 | $26.63 | $26.63 | 275,600 | — | — |
| 2014-06-10 | $27.20 | $27.20 | 520,800 | — | — |
| 2014-06-09 | $27.97 | $27.97 | 308,200 | — | — |
| 2014-06-06 | $26.91 | $26.91 | 135,700 | — | — |
| 2014-06-05 | $26.72 | $26.72 | 271,700 | — | — |
| 2014-06-04 | $27.45 | $27.45 | 1,525,800 | — | — |
| 2014-06-03 | $27.57 | $27.57 | 206,200 | — | — |
| 2014-06-02 | $27.53 | $27.53 | 202,100 | — | — |
| 2014-05-30 | $27.76 | $27.76 | 372,700 | — | — |
| 2014-05-29 | $27.14 | $27.14 | 818,500 | — | — |
| 2014-05-28 | $26.51 | $26.51 | 58,400 | — | — |
| 2014-05-27 | $26.79 | $26.79 | 108,900 | — | — |
| 2014-05-23 | $26.79 | $26.79 | 1,677,700 | — | — |
| 2014-05-22 | $26.96 | $26.96 | 174,700 | — | — |
| 2014-05-21 | $27.33 | $27.33 | 143,800 | — | — |
| 2014-05-20 | $26.73 | $26.73 | 340,100 | — | — |
| 2014-05-19 | $26.87 | $26.87 | 135,700 | — | — |
| 2014-05-16 | $27.30 | $27.30 | 314,100 | — | — |
| 2014-05-15 | $27.20 | $27.20 | 256,900 | — | — |
| 2014-05-14 | $27.31 | $27.31 | 322,900 | — | — |
| 2014-05-13 | $27.02 | $27.02 | 242,400 | — | — |
| 2014-05-12 | $26.95 | $26.95 | 176,200 | — | — |
| 2014-05-09 | $26.44 | $26.44 | 123,600 | — | — |
| 2014-05-08 | $26.44 | $26.44 | 85,700 | — | — |
| 2014-05-07 | $26.34 | $26.34 | 200,900 | — | — |
| 2014-05-06 | $26.49 | $26.49 | 210,800 | — | — |
| 2014-05-05 | $27.22 | $27.22 | 124,400 | — | — |
| 2014-05-02 | $27.33 | $27.33 | 216,300 | — | — |
| 2014-05-01 | $27.46 | $27.46 | 400,800 | — | — |
| 2014-04-30 | $27.65 | $27.65 | 278,300 | — | — |
| 2014-04-29 | $28.03 | $28.03 | 399,800 | — | — |
| 2014-04-28 | $27.50 | $27.50 | 387,700 | — | — |
| 2014-04-25 | $27.23 | $27.23 | 176,800 | — | — |
| 2014-04-24 | $27.69 | $27.69 | 148,700 | — | — |
| 2014-04-23 | $27.97 | $27.97 | 261,900 | — | — |
| 2014-04-22 | $27.99 | $27.99 | 550,600 | — | — |
| 2014-04-21 | $27.36 | $27.36 | 734,200 | — | — |
| 2014-04-17 | $26.10 | $26.10 | 574,900 | — | — |
| 2014-04-16 | $25.86 | $25.86 | 316,400 | — | — |
| 2014-04-15 | $26.09 | $26.09 | 1,116,400 | — | — |
| 2014-04-14 | $26.16 | $26.16 | 1,214,400 | — | — |
| 2014-04-11 | $26.01 | $26.01 | 1,539,800 | — | — |
| 2014-04-10 | $25.98 | $25.98 | 846,000 | — | — |
| 2014-04-09 | $26.63 | $26.63 | 1,278,000 | — | — |
| 2014-04-08 | $27.34 | $27.34 | 1,456,000 | — | — |
| 2014-04-07 | $29.55 | $29.55 | 1,221,700 | — | — |
| 2014-04-04 | $31.67 | $31.67 | 85,500 | — | — |
| 2014-04-03 | $31.80 | $31.80 | 115,400 | — | — |
| 2014-04-02 | $32.25 | $32.25 | 227,600 | — | — |
| 2014-04-01 | $30.49 | $30.49 | 21,200 | — | — |
| 2014-03-31 | $30.01 | $30.01 | 8,800 | — | — |
| 2014-03-28 | $29.21 | $29.21 | 119,800 | — | — |
| 2014-03-27 | $30.22 | $30.22 | 4,100 | — | — |
| 2014-03-26 | $30.40 | $30.40 | 140,600 | — | — |
| 2014-03-25 | $30.85 | $30.85 | 69,700 | — | — |
| 2014-03-24 | $30.72 | $30.72 | 11,100 | — | — |
| 2014-03-21 | $30.50 | $30.50 | 152,900 | — | — |
| 2014-03-20 | $33.50 | $33.50 | 571,300 | — | — |