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
- 1984-12-13 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 | $48.58 | $48.58 | 0 | — | — |
| 2014-12-30 | $48.58 | $48.58 | 200 | — | — |
| 2014-12-29 | $49.08 | $49.08 | 0 | — | — |
| 2014-12-26 | $49.08 | $49.08 | 0 | — | — |
| 2014-12-24 | $49.08 | $49.08 | 0 | — | — |
| 2014-12-23 | $49.08 | $49.08 | 900 | — | — |
| 2014-12-22 | $47.55 | $47.55 | 1,100 | — | — |
| 2014-12-19 | $49.10 | $49.10 | 0 | — | — |
| 2014-12-18 | $49.10 | $49.10 | 1,500 | — | — |
| 2014-12-17 | $47.00 | $47.00 | 100 | — | — |
| 2014-12-16 | $49.89 | $49.89 | 0 | — | — |
| 2014-12-15 | $49.89 | $49.89 | 0 | — | — |
| 2014-12-12 | $49.89 | $49.89 | 0 | — | — |
| 2014-12-11 | $49.89 | $49.89 | 0 | — | — |
| 2014-12-10 | $49.89 | $49.89 | 0 | — | — |
| 2014-12-09 | $49.89 | $49.89 | 0 | — | — |
| 2014-12-08 | $49.89 | $49.89 | 0 | — | — |
| 2014-12-05 | $49.89 | $49.89 | 500 | — | — |
| 2014-12-04 | $48.00 | $48.00 | 0 | — | — |
| 2014-12-03 | $48.00 | $48.00 | 0 | — | — |
| 2014-12-02 | $48.00 | $48.00 | 600 | — | — |
| 2014-12-01 | $49.80 | $49.80 | 100 | — | — |
| 2014-11-28 | $49.80 | $49.80 | 100 | — | — |
| 2014-11-26 | $47.25 | $47.25 | 0 | — | — |
| 2014-11-25 | $47.25 | $47.25 | 0 | — | — |
| 2014-11-24 | $47.25 | $47.25 | 100 | — | — |
| 2014-11-21 | $48.00 | $48.00 | 0 | — | — |
| 2014-11-20 | $48.00 | $48.00 | 500 | — | — |
| 2014-11-19 | $48.00 | $48.00 | 0 | — | — |
| 2014-11-18 | $48.00 | $48.00 | 400 | — | — |
| 2014-11-17 | $49.00 | $49.00 | 0 | — | — |
| 2014-11-14 | $49.00 | $49.00 | 0 | — | — |
| 2014-11-13 | $49.00 | $49.00 | 500 | — | — |
| 2014-11-12 | $51.87 | $51.87 | 0 | — | — |
| 2014-11-11 | $51.87 | $51.87 | 0 | — | — |
| 2014-11-10 | $51.87 | $51.87 | 200 | — | — |
| 2014-11-07 | $52.00 | $52.00 | 700 | — | — |
| 2014-11-06 | $50.00 | $50.00 | 0 | — | — |
| 2014-11-05 | $50.00 | $50.00 | 200 | — | — |
| 2014-11-04 | $48.71 | $48.71 | 500 | — | — |
| 2014-11-03 | $50.00 | $50.00 | 0 | — | — |
| 2014-10-31 | $50.00 | $50.00 | 0 | — | — |
| 2014-10-30 | $50.00 | $50.00 | 0 | — | — |
| 2014-10-29 | $50.00 | $50.00 | 0 | — | — |
| 2014-10-28 | $50.00 | $50.00 | 0 | — | — |
| 2014-10-27 | $50.00 | $50.00 | 0 | — | — |
| 2014-10-24 | $50.00 | $50.00 | 600 | — | — |
| 2014-10-23 | $51.50 | $51.50 | 500 | — | — |
| 2014-10-22 | $51.50 | $51.50 | 0 | — | — |
| 2014-10-21 | $51.50 | $51.50 | 0 | — | — |
| 2014-10-20 | $51.50 | $51.50 | 800 | — | — |
| 2014-10-17 | $49.00 | $49.00 | 1,500 | — | — |
| 2014-10-16 | $47.50 | $47.50 | 1,400 | — | — |
| 2014-10-15 | $47.50 | $47.50 | 3,200 | — | — |
| 2014-10-14 | $46.00 | $46.00 | 4,700 | — | — |
| 2014-10-13 | $52.00 | $52.00 | 0 | — | — |
| 2014-10-10 | $52.00 | $52.00 | 1,300 | — | — |
| 2014-10-09 | $52.49 | $52.49 | 1,400 | — | — |
| 2014-10-08 | $52.00 | $52.00 | 3,700 | — | — |
| 2014-10-07 | $55.00 | $55.00 | 900 | — | — |
| 2014-10-06 | $55.00 | $55.00 | 1,800 | — | — |
| 2014-10-03 | $54.75 | $54.75 | 400 | — | — |
| 2014-10-02 | $54.00 | $54.00 | 100 | — | — |
| 2014-10-01 | $55.03 | $55.03 | 1,000 | — | — |
| 2014-09-30 | $57.00 | $57.00 | 0 | — | — |
| 2014-09-29 | $57.00 | $57.00 | 800 | — | — |
| 2014-09-26 | $60.00 | $60.00 | 0 | — | — |
| 2014-09-25 | $60.00 | $60.00 | 0 | — | — |
| 2014-09-24 | $60.00 | $60.00 | 2,100 | — | — |
| 2014-09-23 | $63.00 | $63.00 | 0 | — | — |
| 2014-09-22 | $63.00 | $63.00 | 900 | — | — |
| 2014-09-19 | $63.00 | $63.00 | 500 | — | — |
| 2014-09-18 | $60.50 | $60.50 | 1,400 | — | — |
| 2014-09-17 | $63.03 | $63.03 | 0 | — | — |
| 2014-09-16 | $63.03 | $63.03 | 500 | — | — |
| 2014-09-15 | $63.95 | $63.95 | 0 | — | — |
| 2014-09-12 | $63.95 | $63.95 | 0 | — | — |
| 2014-09-11 | $63.95 | $63.95 | 0 | — | — |
| 2014-09-10 | $63.95 | $63.95 | 200 | — | — |
| 2014-09-09 | $63.00 | $63.00 | 0 | — | — |
| 2014-09-08 | $63.00 | $63.00 | 700 | — | — |
| 2014-09-05 | $63.03 | $63.03 | 0 | — | — |
| 2014-09-04 | $63.03 | $63.03 | 0 | — | — |
| 2014-09-03 | $63.03 | $63.03 | 2,600 | — | — |
| 2014-09-02 | $60.30 | $60.30 | 0 | — | — |
| 2014-08-29 | $60.30 | $60.30 | 0 | — | — |
| 2014-08-28 | $60.30 | $60.30 | 100 | — | — |
| 2014-08-27 | $62.99 | $62.99 | 0 | — | — |
| 2014-08-26 | $62.99 | $62.99 | 0 | — | — |
| 2014-08-25 | $62.99 | $62.99 | 700 | — | — |
| 2014-08-22 | $64.01 | $64.01 | 0 | — | — |
| 2014-08-21 | $64.01 | $64.01 | 0 | — | — |
| 2014-08-20 | $64.01 | $64.01 | 0 | — | — |
| 2014-08-19 | $64.01 | $64.01 | 0 | — | — |
| 2014-08-18 | $64.01 | $64.01 | 600 | — | — |
| 2014-08-15 | $61.40 | $61.40 | 0 | — | — |
| 2014-08-14 | $61.40 | $61.40 | 100 | — | — |
| 2014-08-13 | $60.00 | $60.00 | 0 | — | — |
| 2014-08-12 | $60.00 | $60.00 | 500 | — | — |
| 2014-08-11 | $56.55 | $56.55 | 0 | — | — |
| 2014-08-08 | $56.55 | $56.55 | 500 | — | — |
| 2014-08-07 | $57.02 | $57.02 | 0 | — | — |
| 2014-08-06 | $57.02 | $57.02 | 0 | — | — |
| 2014-08-05 | $57.02 | $57.02 | 0 | — | — |
| 2014-08-04 | $57.02 | $57.02 | 1,400 | — | — |
| 2014-08-01 | $60.00 | $60.00 | 300 | — | — |
| 2014-07-31 | $60.08 | $60.08 | 200 | — | — |
| 2014-07-30 | $62.56 | $62.56 | 0 | — | — |
| 2014-07-29 | $62.56 | $62.56 | 0 | — | — |
| 2014-07-28 | $62.56 | $62.56 | 0 | — | — |
| 2014-07-25 | $62.56 | $62.56 | 1,000 | — | — |
| 2014-07-24 | $63.99 | $63.99 | 0 | — | — |
| 2014-07-23 | $63.99 | $63.99 | 0 | — | — |
| 2014-07-22 | $63.99 | $63.99 | 0 | — | — |
| 2014-07-21 | $63.99 | $63.99 | 300 | — | — |
| 2014-07-18 | $67.14 | $67.14 | 300 | — | — |
| 2014-07-17 | $55.00 | $55.00 | 400 | — | — |
| 2014-07-16 | $55.23 | $55.23 | 1,900 | — | — |
| 2014-07-15 | $55.65 | $55.65 | 300 | — | — |
| 2014-07-14 | $55.35 | $55.35 | 3,300 | — | — |
| 2014-07-11 | $52.07 | $52.07 | 0 | — | — |
| 2014-07-10 | $52.07 | $52.07 | 1,200 | — | — |
| 2014-07-09 | $52.10 | $52.10 | 400 | — | — |
| 2014-07-08 | $52.00 | $52.00 | 0 | — | — |
| 2014-07-07 | $52.00 | $52.00 | 2,000 | — | — |
| 2014-07-03 | $51.72 | $51.72 | 6,300 | — | — |
| 2014-07-02 | $50.53 | $50.53 | 0 | — | — |
| 2014-07-01 | $50.53 | $50.53 | 4,100 | — | — |
| 2014-06-30 | $50.33 | $50.33 | 3,300 | — | — |
| 2014-06-27 | $48.32 | $48.32 | 1,300 | — | — |
| 2014-06-26 | $48.00 | $48.00 | 300 | — | — |
| 2014-06-25 | $48.96 | $48.96 | 0 | — | — |
| 2014-06-24 | $48.96 | $48.96 | 300 | — | — |
| 2014-06-23 | $48.05 | $48.05 | 1,800 | — | — |
| 2014-06-20 | $47.59 | $47.59 | 4,400 | — | — |
| 2014-06-19 | $51.19 | $51.19 | 0 | — | — |
| 2014-06-18 | $51.19 | $51.19 | 400 | — | — |
| 2014-06-17 | $49.45 | $49.45 | 500 | — | — |
| 2014-06-16 | $49.84 | $49.84 | 5,900 | — | — |
| 2014-06-13 | $52.49 | $52.49 | 0 | — | — |
| 2014-06-12 | $52.49 | $52.49 | 3,900 | — | — |
| 2014-06-11 | $52.47 | $52.47 | 800 | — | — |
| 2014-06-10 | $52.23 | $52.23 | 800 | — | — |
| 2014-06-09 | $51.58 | $51.58 | 700 | — | — |
| 2014-06-06 | $46.99 | $46.99 | 0 | — | — |
| 2014-06-05 | $46.99 | $46.99 | 0 | — | — |
| 2014-06-04 | $46.99 | $46.99 | 2,200 | — | — |
| 2014-06-03 | $46.50 | $46.50 | 0 | — | — |
| 2014-06-02 | $46.50 | $46.50 | 4,500 | — | — |
| 2014-05-30 | $46.00 | $46.00 | 0 | — | — |
| 2014-05-29 | $46.00 | $46.00 | 1,800 | — | — |
| 2014-05-28 | $47.00 | $47.00 | 3,400 | — | — |
| 2014-05-27 | $47.55 | $47.55 | 2,300 | — | — |
| 2014-05-23 | $46.00 | $46.00 | 0 | — | — |
| 2014-05-22 | $46.00 | $46.00 | 7,800 | — | — |
| 2014-05-21 | $46.00 | $46.00 | 3,400 | — | — |
| 2014-05-20 | $48.00 | $48.00 | 0 | — | — |
| 2014-05-19 | $48.00 | $48.00 | 2,500 | — | — |
| 2014-05-16 | $48.00 | $48.00 | 4,800 | — | — |
| 2014-05-15 | $50.00 | $50.00 | 0 | — | — |
| 2014-05-14 | $50.00 | $50.00 | 3,800 | — | — |
| 2014-05-13 | $49.74 | $49.74 | 2,200 | — | — |
| 2014-05-12 | $49.50 | $49.50 | 700 | — | — |
| 2014-05-09 | $49.50 | $49.50 | 3,800 | — | — |
| 2014-05-08 | $49.66 | $49.66 | 2,500 | — | — |
| 2014-05-07 | $49.18 | $49.18 | 2,500 | — | — |
| 2014-05-06 | $49.22 | $49.22 | 1,500 | — | — |
| 2014-05-05 | $48.25 | $48.25 | 1,200 | — | — |
| 2014-05-02 | $50.11 | $50.11 | 4,600 | — | — |
| 2014-05-01 | $50.50 | $50.50 | 0 | — | — |
| 2014-04-30 | $50.50 | $50.50 | 5,000 | — | — |
| 2014-04-29 | $50.11 | $50.11 | 1,800 | — | — |
| 2014-04-28 | $49.95 | $49.95 | 2,000 | — | — |
| 2014-04-25 | $49.84 | $49.84 | 4,000 | — | — |
| 2014-04-24 | $48.00 | $48.00 | 1,600 | — | — |
| 2014-04-23 | $49.31 | $49.31 | 2,100 | — | — |
| 2014-04-22 | $50.50 | $50.50 | 2,600 | — | — |
| 2014-04-21 | $50.50 | $50.50 | 100 | — | — |
| 2014-04-17 | $50.52 | $50.52 | 0 | — | — |
| 2014-04-16 | $50.52 | $50.52 | 2,600 | — | — |
| 2014-04-15 | $50.80 | $50.80 | 8,700 | — | — |
| 2014-04-14 | $51.00 | $51.00 | 3,500 | — | — |
| 2014-04-11 | $50.01 | $50.01 | 900 | — | — |
| 2014-04-10 | $51.00 | $51.00 | 700 | — | — |
| 2014-04-09 | $51.00 | $51.00 | 1,000 | — | — |
| 2014-04-08 | $51.03 | $51.03 | 1,900 | — | — |
| 2014-04-07 | $51.90 | $51.90 | 2,200 | — | — |
| 2014-04-04 | $50.50 | $50.50 | 100 | — | — |
| 2014-04-03 | $52.00 | $52.00 | 2,000 | — | — |
| 2014-04-02 | $51.35 | $51.35 | 1,900 | — | — |
| 2014-04-01 | $52.75 | $52.75 | 700 | — | — |
| 2014-03-31 | $51.50 | $51.50 | 0 | — | — |
| 2014-03-28 | $51.50 | $51.50 | 100 | — | — |
| 2014-03-27 | $51.62 | $51.62 | 2,100 | — | — |
| 2014-03-26 | $50.50 | $50.50 | 3,700 | — | — |
| 2014-03-25 | $51.86 | $51.86 | 300 | — | — |
| 2014-03-24 | $52.75 | $52.75 | 900 | — | — |
| 2014-03-21 | $52.75 | $52.75 | 1,400 | — | — |
| 2014-03-20 | $50.65 | $50.65 | 900 | — | — |
| 2014-03-19 | $50.15 | $50.15 | 100 | — | — |
| 2014-03-18 | $50.11 | $50.11 | 300 | — | — |
| 2014-03-17 | $50.53 | $50.53 | 600 | — | — |
| 2014-03-14 | $51.50 | $51.50 | 200 | — | — |
| 2014-03-13 | $50.55 | $50.55 | 800 | — | — |
| 2014-03-12 | $53.00 | $53.00 | 1,900 | — | — |
| 2014-03-11 | $53.00 | $53.00 | 4,400 | — | — |
| 2014-03-10 | $47.00 | $47.00 | 200 | — | — |
| 2014-03-07 | $49.66 | $49.66 | 1,100 | — | — |
| 2014-03-06 | $49.99 | $49.99 | 2,500 | — | — |
| 2014-03-05 | $48.00 | $48.00 | 300 | — | — |
| 2014-03-04 | $47.50 | $47.50 | 2,500 | — | — |
| 2014-03-03 | $46.25 | $46.25 | 0 | — | — |
| 2014-02-28 | $46.25 | $46.25 | 7,900 | — | — |
| 2014-02-27 | $45.30 | $45.30 | 2,700 | — | — |
| 2014-02-26 | $41.50 | $41.50 | 1,800 | — | — |
| 2014-02-25 | $44.90 | $44.90 | 0 | — | — |
| 2014-02-24 | $44.90 | $44.90 | 0 | — | — |
| 2014-02-21 | $44.90 | $44.90 | 2,400 | — | — |
| 2014-02-20 | $45.00 | $45.00 | 200 | — | — |
| 2014-02-19 | $45.26 | $45.26 | 0 | — | — |
| 2014-02-18 | $45.26 | $45.26 | 1,700 | — | — |
| 2014-02-14 | $45.95 | $45.95 | 4,600 | — | — |
| 2014-02-13 | $45.92 | $45.92 | 100 | — | — |
| 2014-02-12 | $38.11 | $38.11 | 1,700 | — | — |
| 2014-02-11 | $45.01 | $45.01 | 0 | — | — |
| 2014-02-10 | $45.01 | $45.01 | 300 | — | — |
| 2014-02-07 | $38.06 | $38.06 | 0 | — | — |
| 2014-02-06 | $38.06 | $38.06 | 0 | — | — |
| 2014-02-05 | $38.06 | $38.06 | 0 | — | — |
| 2014-02-04 | $38.06 | $38.06 | 0 | — | — |
| 2014-02-03 | $38.06 | $38.06 | 0 | — | — |
| 2014-01-31 | $38.06 | $38.06 | 0 | — | — |
| 2014-01-30 | $38.06 | $38.06 | 0 | — | — |
| 2014-01-29 | $38.06 | $38.06 | 0 | — | — |
| 2014-01-28 | $38.06 | $38.06 | 200 | — | — |
| 2014-01-27 | $36.06 | $36.06 | 0 | — | — |
| 2014-01-24 | $36.06 | $36.06 | 0 | — | — |
| 2014-01-23 | $36.06 | $36.06 | 0 | — | — |
| 2014-01-22 | $36.06 | $36.06 | 0 | — | — |
| 2014-01-21 | $36.06 | $36.06 | 500 | — | — |
| 2014-01-17 | $33.00 | $33.00 | 0 | — | — |
| 2014-01-16 | $33.00 | $33.00 | 0 | — | — |
| 2014-01-15 | $33.00 | $33.00 | 0 | — | — |
| 2014-01-14 | $33.00 | $33.00 | 0 | — | — |
| 2014-01-13 | $33.00 | $33.00 | 0 | — | — |
| 2014-01-10 | $33.00 | $33.00 | 0 | — | — |
| 2014-01-09 | $33.00 | $33.00 | 400 | — | — |
| 2014-01-08 | $31.04 | $31.04 | 300 | — | — |
| 2014-01-07 | $31.18 | $31.18 | 700 | — | — |
| 2014-01-06 | $32.50 | $32.50 | 200 | — | — |
| 2014-01-03 | $31.06 | $31.06 | 200 | — | — |
| 2014-01-02 | $30.50 | $30.50 | 500 | — | — |