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
- 1995-11-09 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 | $42.30 | $66.51 | 91,800 | — | — |
| 2014-12-30 | $42.80 | $67.29 | 85,100 | — | — |
| 2014-12-29 | $42.77 | $67.24 | 152,100 | — | — |
| 2014-12-26 | $42.13 | $66.24 | 72,600 | — | — |
| 2014-12-24 | $41.49 | $65.23 | 57,100 | — | — |
| 2014-12-23 | $41.93 | $65.92 | 177,900 | — | — |
| 2014-12-22 | $40.73 | $64.04 | 198,600 | — | — |
| 2014-12-19 | $42.41 | $66.68 | 502,100 | — | — |
| 2014-12-18 | $41.43 | $65.14 | 175,000 | — | — |
| 2014-12-17 | $40.62 | $63.86 | 235,900 | — | — |
| 2014-12-16 | $40.34 | $63.42 | 175,200 | — | — |
| 2014-12-15 | $40.95 | $64.38 | 183,500 | — | — |
| 2014-12-12 | $41.02 | $64.49 | 119,600 | — | — |
| 2014-12-11 | $41.22 | $64.81 | 104,800 | — | — |
| 2014-12-10 | $40.95 | $64.38 | 118,500 | — | — |
| 2014-12-09 | $41.92 | $65.91 | 125,600 | — | — |
| 2014-12-08 | $41.36 | $65.03 | 132,500 | — | — |
| 2014-12-05 | $42.42 | $66.69 | 148,800 | — | — |
| 2014-12-04 | $42.25 | $66.43 | 109,600 | — | — |
| 2014-12-03 | $43.01 | $67.62 | 126,800 | — | — |
| 2014-12-02 | $42.85 | $67.37 | 218,900 | — | — |
| 2014-12-01 | $42.26 | $66.44 | 149,700 | — | — |
| 2014-11-28 | $42.77 | $67.24 | 168,400 | — | — |
| 2014-11-26 | $42.40 | $66.66 | 144,700 | — | — |
| 2014-11-25 | $41.83 | $65.77 | 133,900 | — | — |
| 2014-11-24 | $41.71 | $65.58 | 94,500 | — | — |
| 2014-11-21 | $41.59 | $64.79 | 140,000 | — | — |
| 2014-11-20 | $41.99 | $65.41 | 106,600 | — | — |
| 2014-11-19 | $42.40 | $66.05 | 154,300 | — | — |
| 2014-11-18 | $42.75 | $66.60 | 105,400 | — | — |
| 2014-11-17 | $42.47 | $66.16 | 131,800 | — | — |
| 2014-11-14 | $43.60 | $67.92 | 117,000 | — | — |
| 2014-11-13 | $43.63 | $67.97 | 126,800 | — | — |
| 2014-11-12 | $43.79 | $68.22 | 110,500 | — | — |
| 2014-11-11 | $43.07 | $67.10 | 137,800 | — | — |
| 2014-11-10 | $42.97 | $66.94 | 123,600 | — | — |
| 2014-11-07 | $43.72 | $68.11 | 174,300 | — | — |
| 2014-11-06 | $43.72 | $68.11 | 97,100 | — | — |
| 2014-11-05 | $42.75 | $66.60 | 117,900 | — | — |
| 2014-11-04 | $42.97 | $66.94 | 86,600 | — | — |
| 2014-11-03 | $42.51 | $66.23 | 126,500 | — | — |
| 2014-10-31 | $43.06 | $67.08 | 161,600 | — | — |
| 2014-10-30 | $43.23 | $67.35 | 131,700 | — | — |
| 2014-10-29 | $42.47 | $66.16 | 91,900 | — | — |
| 2014-10-28 | $42.38 | $66.02 | 151,500 | — | — |
| 2014-10-27 | $40.58 | $63.22 | 203,400 | — | — |
| 2014-10-24 | $41.35 | $64.42 | 52,400 | — | — |
| 2014-10-23 | $41.45 | $64.57 | 76,300 | — | — |
| 2014-10-22 | $40.52 | $63.12 | 96,200 | — | — |
| 2014-10-21 | $41.27 | $64.29 | 135,100 | — | — |
| 2014-10-20 | $39.85 | $62.08 | 142,300 | — | — |
| 2014-10-17 | $38.27 | $59.62 | 159,300 | — | — |
| 2014-10-16 | $37.44 | $58.33 | 295,300 | — | — |
| 2014-10-15 | $38.74 | $60.35 | 202,400 | — | — |
| 2014-10-14 | $38.74 | $60.35 | 128,700 | — | — |
| 2014-10-13 | $38.36 | $59.76 | 125,400 | — | — |
| 2014-10-10 | $38.62 | $60.16 | 111,500 | — | — |
| 2014-10-09 | $39.27 | $61.18 | 128,200 | — | — |
| 2014-10-08 | $40.13 | $62.52 | 121,300 | — | — |
| 2014-10-07 | $39.34 | $61.29 | 91,700 | — | — |
| 2014-10-06 | $40.28 | $62.75 | 118,900 | — | — |
| 2014-10-03 | $40.64 | $63.31 | 103,700 | — | — |
| 2014-10-02 | $40.14 | $62.53 | 181,600 | — | — |
| 2014-10-01 | $40.78 | $63.53 | 210,200 | — | — |
| 2014-09-30 | $41.31 | $64.36 | 180,600 | — | — |
| 2014-09-29 | $41.58 | $64.78 | 56,300 | — | — |
| 2014-09-26 | $41.82 | $65.15 | 78,900 | — | — |
| 2014-09-25 | $41.40 | $64.50 | 106,400 | — | — |
| 2014-09-24 | $41.63 | $64.85 | 109,500 | — | — |
| 2014-09-23 | $41.51 | $64.67 | 96,400 | — | — |
| 2014-09-22 | $42.08 | $65.56 | 132,300 | — | — |
| 2014-09-19 | $42.20 | $65.74 | 210,800 | — | — |
| 2014-09-18 | $42.90 | $66.83 | 95,000 | — | — |
| 2014-09-17 | $42.85 | $66.75 | 87,200 | — | — |
| 2014-09-16 | $43.04 | $67.05 | 72,200 | — | — |
| 2014-09-15 | $43.17 | $67.25 | 98,700 | — | — |
| 2014-09-12 | $43.31 | $67.47 | 105,400 | — | — |
| 2014-09-11 | $44.19 | $68.84 | 150,300 | — | — |
| 2014-09-10 | $43.36 | $67.55 | 106,800 | — | — |
| 2014-09-09 | $43.89 | $68.37 | 294,000 | — | — |
| 2014-09-08 | $44.32 | $69.04 | 89,200 | — | — |
| 2014-09-05 | $44.57 | $69.43 | 168,200 | — | — |
| 2014-09-04 | $44.35 | $69.09 | 77,400 | — | — |
| 2014-09-03 | $44.44 | $69.23 | 209,100 | — | — |
| 2014-09-02 | $43.20 | $67.30 | 133,200 | — | — |
| 2014-08-29 | $42.84 | $66.74 | 49,100 | — | — |
| 2014-08-28 | $42.55 | $66.29 | 55,300 | — | — |
| 2014-08-27 | $42.58 | $66.33 | 66,700 | — | — |
| 2014-08-26 | $42.43 | $66.10 | 81,800 | — | — |
| 2014-08-25 | $42.59 | $65.79 | 88,300 | — | — |
| 2014-08-22 | $42.55 | $65.73 | 82,100 | — | — |
| 2014-08-21 | $42.82 | $66.14 | 91,600 | — | — |
| 2014-08-20 | $42.83 | $66.16 | 86,300 | — | — |
| 2014-08-19 | $42.97 | $66.38 | 74,900 | — | — |
| 2014-08-18 | $42.98 | $66.39 | 134,200 | — | — |
| 2014-08-15 | $43.49 | $67.18 | 126,300 | — | — |
| 2014-08-14 | $43.72 | $67.53 | 146,100 | — | — |
| 2014-08-13 | $43.51 | $67.21 | 86,000 | — | — |
| 2014-08-12 | $43.01 | $66.44 | 92,800 | — | — |
| 2014-08-11 | $43.32 | $66.92 | 107,300 | — | — |
| 2014-08-08 | $42.97 | $66.38 | 113,200 | — | — |
| 2014-08-07 | $42.44 | $65.56 | 138,200 | — | — |
| 2014-08-06 | $41.80 | $64.57 | 164,600 | — | — |
| 2014-08-05 | $41.59 | $64.24 | 119,200 | — | — |
| 2014-08-04 | $41.69 | $64.40 | 185,100 | — | — |
| 2014-08-01 | $41.63 | $64.31 | 137,100 | — | — |
| 2014-07-31 | $40.83 | $63.07 | 209,300 | — | — |
| 2014-07-30 | $41.54 | $64.17 | 66,900 | — | — |
| 2014-07-29 | $41.50 | $64.11 | 128,500 | — | — |
| 2014-07-28 | $41.80 | $64.57 | 137,800 | — | — |
| 2014-07-25 | $41.79 | $64.55 | 121,400 | — | — |
| 2014-07-24 | $42.28 | $65.31 | 182,700 | — | — |
| 2014-07-23 | $42.59 | $65.79 | 111,000 | — | — |
| 2014-07-22 | $42.03 | $64.92 | 127,000 | — | — |
| 2014-07-21 | $41.66 | $64.35 | 76,400 | — | — |
| 2014-07-18 | $41.81 | $64.58 | 108,000 | — | — |
| 2014-07-17 | $41.50 | $64.11 | 125,100 | — | — |
| 2014-07-16 | $41.50 | $64.11 | 121,800 | — | — |
| 2014-07-15 | $41.68 | $64.38 | 131,900 | — | — |
| 2014-07-14 | $42.41 | $65.51 | 87,800 | — | — |
| 2014-07-11 | $41.82 | $64.60 | 112,100 | — | — |
| 2014-07-10 | $42.31 | $65.36 | 136,500 | — | — |
| 2014-07-09 | $42.78 | $66.08 | 101,100 | — | — |
| 2014-07-08 | $43.22 | $66.76 | 207,700 | — | — |
| 2014-07-07 | $43.51 | $67.21 | 158,900 | — | — |
| 2014-07-03 | $44.30 | $68.43 | 64,400 | — | — |
| 2014-07-02 | $43.71 | $67.52 | 122,200 | — | — |
| 2014-07-01 | $44.44 | $68.65 | 176,900 | — | — |
| 2014-06-30 | $43.66 | $67.44 | 186,000 | — | — |
| 2014-06-27 | $44.07 | $68.07 | 681,200 | — | — |
| 2014-06-26 | $42.92 | $66.30 | 126,500 | — | — |
| 2014-06-25 | $42.83 | $66.16 | 130,300 | — | — |
| 2014-06-24 | $42.07 | $64.99 | 132,900 | — | — |
| 2014-06-23 | $42.63 | $65.85 | 106,700 | — | — |
| 2014-06-20 | $43.48 | $67.16 | 257,700 | — | — |
| 2014-06-19 | $43.07 | $66.53 | 83,500 | — | — |
| 2014-06-18 | $43.05 | $66.50 | 174,700 | — | — |
| 2014-06-17 | $43.00 | $66.42 | 137,800 | — | — |
| 2014-06-16 | $42.06 | $64.97 | 129,600 | — | — |
| 2014-06-13 | $42.37 | $65.45 | 174,300 | — | — |
| 2014-06-12 | $41.93 | $64.77 | 169,000 | — | — |
| 2014-06-11 | $42.19 | $65.17 | 107,000 | — | — |
| 2014-06-10 | $42.66 | $65.90 | 80,300 | — | — |
| 2014-06-09 | $43.03 | $66.47 | 109,300 | — | — |
| 2014-06-06 | $42.90 | $66.27 | 223,000 | — | — |
| 2014-06-05 | $43.25 | $66.81 | 189,900 | — | — |
| 2014-06-04 | $41.77 | $64.52 | 156,700 | — | — |
| 2014-06-03 | $41.70 | $64.41 | 337,100 | — | — |
| 2014-06-02 | $41.85 | $64.65 | 184,900 | — | — |
| 2014-05-30 | $41.68 | $64.38 | 258,700 | — | — |
| 2014-05-29 | $42.15 | $65.11 | 118,800 | — | — |
| 2014-05-28 | $41.50 | $64.11 | 456,200 | — | — |
| 2014-05-27 | $42.20 | $65.19 | 132,100 | — | — |
| 2014-05-23 | $42.54 | $65.71 | 148,900 | — | — |
| 2014-05-22 | $41.70 | $64.41 | 192,200 | — | — |
| 2014-05-21 | $42.02 | $64.91 | 296,300 | — | — |
| 2014-05-20 | $41.71 | $64.43 | 237,600 | — | — |
| 2014-05-19 | $42.38 | $64.91 | 172,700 | — | — |
| 2014-05-16 | $41.99 | $64.31 | 100,300 | — | — |
| 2014-05-15 | $41.61 | $63.73 | 173,200 | — | — |
| 2014-05-14 | $41.87 | $64.13 | 213,600 | — | — |
| 2014-05-13 | $42.49 | $65.08 | 272,100 | — | — |
| 2014-05-12 | $44.04 | $67.45 | 228,600 | — | — |
| 2014-05-09 | $42.48 | $65.06 | 136,700 | — | — |
| 2014-05-08 | $41.52 | $63.59 | 321,800 | — | — |
| 2014-05-07 | $42.61 | $65.26 | 192,700 | — | — |
| 2014-05-06 | $42.20 | $64.63 | 181,100 | — | — |
| 2014-05-05 | $43.16 | $66.10 | 153,800 | — | — |
| 2014-05-02 | $42.94 | $65.77 | 146,700 | — | — |
| 2014-05-01 | $42.78 | $65.52 | 216,800 | — | — |
| 2014-04-30 | $43.64 | $66.84 | 156,700 | — | — |
| 2014-04-29 | $42.75 | $65.48 | 160,000 | — | — |
| 2014-04-28 | $42.35 | $64.86 | 188,100 | — | — |
| 2014-04-25 | $41.64 | $63.77 | 166,000 | — | — |
| 2014-04-24 | $41.83 | $64.07 | 172,000 | — | — |
| 2014-04-23 | $41.21 | $63.12 | 281,000 | — | — |
| 2014-04-22 | $41.13 | $62.99 | 419,800 | — | — |
| 2014-04-21 | $40.55 | $62.11 | 245,000 | — | — |
| 2014-04-17 | $40.29 | $61.71 | 375,500 | — | — |
| 2014-04-16 | $40.01 | $61.28 | 395,500 | — | — |
| 2014-04-15 | $39.85 | $61.03 | 288,500 | — | — |
| 2014-04-14 | $39.61 | $60.67 | 352,800 | — | — |
| 2014-04-11 | $39.12 | $59.92 | 159,800 | — | — |
| 2014-04-10 | $39.43 | $60.39 | 220,300 | — | — |
| 2014-04-09 | $39.98 | $61.23 | 196,000 | — | — |
| 2014-04-08 | $40.47 | $61.98 | 272,400 | — | — |
| 2014-04-07 | $40.50 | $62.03 | 167,900 | — | — |
| 2014-04-04 | $41.38 | $63.38 | 257,200 | — | — |
| 2014-04-03 | $42.51 | $65.11 | 207,700 | — | — |
| 2014-04-02 | $42.55 | $65.17 | 532,300 | — | — |
| 2014-04-01 | $42.51 | $65.11 | 160,300 | — | — |
| 2014-03-31 | $42.59 | $65.23 | 131,200 | — | — |
| 2014-03-28 | $41.71 | $63.88 | 125,600 | — | — |
| 2014-03-27 | $41.44 | $63.47 | 172,600 | — | — |
| 2014-03-26 | $42.15 | $64.56 | 133,300 | — | — |
| 2014-03-25 | $42.99 | $65.84 | 203,100 | — | — |
| 2014-03-24 | $42.82 | $65.58 | 190,900 | — | — |
| 2014-03-21 | $43.21 | $66.18 | 393,400 | — | — |
| 2014-03-20 | $43.46 | $66.56 | 176,500 | — | — |
| 2014-03-19 | $43.39 | $66.46 | 189,300 | — | — |
| 2014-03-18 | $44.01 | $67.40 | 183,600 | — | — |
| 2014-03-17 | $43.83 | $67.13 | 241,200 | — | — |
| 2014-03-14 | $43.85 | $67.16 | 198,900 | — | — |
| 2014-03-13 | $43.70 | $66.93 | 287,800 | — | — |
| 2014-03-12 | $44.93 | $68.81 | 177,200 | — | — |
| 2014-03-11 | $44.52 | $68.19 | 266,400 | — | — |
| 2014-03-10 | $45.74 | $70.05 | 193,400 | — | — |
| 2014-03-07 | $45.74 | $70.05 | 169,300 | — | — |
| 2014-03-06 | $45.85 | $70.22 | 173,900 | — | — |
| 2014-03-05 | $45.98 | $70.42 | 184,700 | — | — |
| 2014-03-04 | $46.55 | $71.30 | 653,400 | — | — |
| 2014-03-03 | $46.74 | $71.59 | 255,700 | — | — |
| 2014-02-28 | $48.13 | $73.71 | 226,700 | — | — |
| 2014-02-27 | $47.33 | $72.49 | 209,900 | — | — |
| 2014-02-26 | $47.41 | $72.61 | 223,300 | — | — |
| 2014-02-25 | $46.34 | $70.42 | 205,500 | — | — |
| 2014-02-24 | $46.12 | $70.09 | 194,300 | — | — |
| 2014-02-21 | $46.14 | $70.12 | 185,300 | — | — |
| 2014-02-20 | $46.13 | $70.10 | 149,100 | — | — |
| 2014-02-19 | $44.87 | $68.19 | 233,300 | — | — |
| 2014-02-18 | $45.84 | $69.66 | 258,000 | — | — |
| 2014-02-14 | $45.37 | $68.95 | 275,300 | — | — |
| 2014-02-13 | $44.79 | $68.07 | 344,200 | — | — |
| 2014-02-12 | $44.64 | $67.84 | 300,400 | — | — |
| 2014-02-11 | $44.70 | $67.93 | 268,100 | — | — |
| 2014-02-10 | $45.16 | $68.63 | 666,300 | — | — |
| 2014-02-07 | $43.75 | $66.49 | 399,400 | — | — |
| 2014-02-06 | $43.52 | $66.14 | 1,727,600 | — | — |
| 2014-02-05 | $47.25 | $71.80 | 345,000 | — | — |
| 2014-02-04 | $46.30 | $70.36 | 252,400 | — | — |
| 2014-02-03 | $45.13 | $68.58 | 209,400 | — | — |
| 2014-01-31 | $46.13 | $70.10 | 168,900 | — | — |
| 2014-01-30 | $46.54 | $70.73 | 168,700 | — | — |
| 2014-01-29 | $45.74 | $69.51 | 149,000 | — | — |
| 2014-01-28 | $45.89 | $69.74 | 143,000 | — | — |
| 2014-01-27 | $45.15 | $68.61 | 151,700 | — | — |
| 2014-01-24 | $45.32 | $68.87 | 248,600 | — | — |
| 2014-01-23 | $46.76 | $71.06 | 335,500 | — | — |
| 2014-01-22 | $46.90 | $71.27 | 161,000 | — | — |
| 2014-01-21 | $46.76 | $71.06 | 131,200 | — | — |
| 2014-01-17 | $46.81 | $71.14 | 131,100 | — | — |
| 2014-01-16 | $47.11 | $71.59 | 122,700 | — | — |
| 2014-01-15 | $47.08 | $71.55 | 94,300 | — | — |
| 2014-01-14 | $46.73 | $71.01 | 213,800 | — | — |
| 2014-01-13 | $46.27 | $70.32 | 216,200 | — | — |
| 2014-01-10 | $46.63 | $70.86 | 405,400 | — | — |
| 2014-01-09 | $47.00 | $71.43 | 378,100 | — | — |
| 2014-01-08 | $47.25 | $71.80 | 390,100 | — | — |
| 2014-01-07 | $48.95 | $74.39 | 189,000 | — | — |
| 2014-01-06 | $49.46 | $75.16 | 234,600 | — | — |
| 2014-01-03 | $50.67 | $77.00 | 71,000 | — | — |
| 2014-01-02 | $50.33 | $76.49 | 130,500 | — | — |