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
- 1993-02-26 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 | $80.00 | $80.00 | 52,400 | — | — |
| 2014-12-30 | $79.39 | $79.39 | 13,800 | — | — |
| 2014-12-29 | $79.62 | $79.62 | 13,500 | — | — |
| 2014-12-26 | $77.79 | $77.79 | 5,800 | — | — |
| 2014-12-24 | $77.34 | $77.34 | 20,600 | — | — |
| 2014-12-23 | $78.10 | $78.10 | 5,400 | — | — |
| 2014-12-22 | $77.95 | $77.95 | 9,000 | — | — |
| 2014-12-19 | $77.88 | $77.88 | 13,300 | — | — |
| 2014-12-18 | $79.22 | $79.22 | 21,100 | — | — |
| 2014-12-17 | $78.00 | $78.00 | 18,900 | — | — |
| 2014-12-16 | $78.21 | $78.21 | 24,600 | — | — |
| 2014-12-15 | $76.70 | $76.70 | 13,200 | — | — |
| 2014-12-12 | $77.03 | $77.03 | 6,800 | — | — |
| 2014-12-11 | $78.21 | $78.21 | 12,100 | — | — |
| 2014-12-10 | $78.11 | $78.11 | 9,000 | — | — |
| 2014-12-09 | $78.15 | $78.15 | 37,600 | — | — |
| 2014-12-08 | $77.50 | $77.50 | 4,200 | — | — |
| 2014-12-05 | $77.29 | $77.29 | 27,100 | — | — |
| 2014-12-04 | $76.02 | $76.02 | 29,200 | — | — |
| 2014-12-03 | $75.60 | $75.60 | 9,700 | — | — |
| 2014-12-02 | $75.39 | $75.39 | 8,600 | — | — |
| 2014-12-01 | $74.62 | $74.62 | 9,400 | — | — |
| 2014-11-28 | $75.18 | $75.18 | 7,700 | — | — |
| 2014-11-26 | $73.97 | $73.97 | 10,000 | — | — |
| 2014-11-25 | $73.04 | $73.04 | 5,500 | — | — |
| 2014-11-24 | $72.57 | $72.57 | 18,600 | — | — |
| 2014-11-21 | $70.53 | $70.53 | 12,900 | — | — |
| 2014-11-20 | $71.20 | $71.20 | 5,600 | — | — |
| 2014-11-19 | $71.45 | $71.45 | 10,000 | — | — |
| 2014-11-18 | $71.93 | $71.93 | 8,700 | — | — |
| 2014-11-17 | $72.90 | $72.90 | 7,000 | — | — |
| 2014-11-14 | $73.38 | $73.38 | 14,900 | — | — |
| 2014-11-13 | $73.05 | $73.05 | 23,700 | — | — |
| 2014-11-12 | $72.62 | $72.62 | 16,600 | — | — |
| 2014-11-11 | $69.85 | $69.85 | 30,700 | — | — |
| 2014-11-10 | $70.90 | $70.90 | 11,600 | — | — |
| 2014-11-07 | $70.41 | $70.41 | 8,800 | — | — |
| 2014-11-06 | $70.28 | $70.28 | 25,400 | — | — |
| 2014-11-05 | $70.24 | $70.24 | 32,300 | — | — |
| 2014-11-04 | $72.71 | $72.71 | 11,000 | — | — |
| 2014-11-03 | $73.28 | $73.28 | 59,500 | — | — |
| 2014-10-31 | $71.88 | $71.88 | 18,400 | — | — |
| 2014-10-30 | $71.47 | $71.47 | 14,300 | — | — |
| 2014-10-29 | $70.40 | $70.40 | 25,300 | — | — |
| 2014-10-28 | $70.39 | $70.39 | 31,500 | — | — |
| 2014-10-27 | $69.17 | $69.17 | 36,300 | — | — |
| 2014-10-24 | $69.47 | $69.47 | 16,500 | — | — |
| 2014-10-23 | $68.38 | $68.38 | 16,900 | — | — |
| 2014-10-22 | $68.44 | $68.44 | 7,500 | — | — |
| 2014-10-21 | $68.39 | $68.39 | 37,500 | — | — |
| 2014-10-20 | $68.75 | $68.75 | 16,900 | — | — |
| 2014-10-17 | $68.03 | $68.03 | 12,400 | — | — |
| 2014-10-16 | $68.93 | $68.93 | 13,000 | — | — |
| 2014-10-15 | $68.62 | $68.62 | 13,500 | — | — |
| 2014-10-14 | $68.80 | $68.80 | 19,300 | — | — |
| 2014-10-13 | $68.20 | $68.20 | 26,900 | — | — |
| 2014-10-10 | $67.99 | $67.99 | 26,500 | — | — |
| 2014-10-09 | $67.97 | $67.97 | 19,600 | — | — |
| 2014-10-08 | $68.47 | $68.47 | 23,500 | — | — |
| 2014-10-07 | $67.69 | $67.69 | 28,500 | — | — |
| 2014-10-06 | $68.44 | $68.44 | 22,400 | — | — |
| 2014-10-03 | $69.27 | $69.27 | 19,600 | — | — |
| 2014-10-02 | $68.36 | $68.36 | 14,000 | — | — |
| 2014-10-01 | $68.47 | $68.47 | 52,000 | — | — |
| 2014-09-30 | $67.69 | $67.69 | 33,000 | — | — |
| 2014-09-29 | $66.25 | $66.25 | 8,300 | — | — |
| 2014-09-26 | $65.98 | $65.98 | 10,900 | — | — |
| 2014-09-25 | $63.19 | $63.19 | 19,200 | — | — |
| 2014-09-24 | $60.89 | $60.89 | 10,500 | — | — |
| 2014-09-23 | $59.91 | $59.91 | 22,600 | — | — |
| 2014-09-22 | $59.40 | $59.40 | 6,400 | — | — |
| 2014-09-19 | $59.80 | $59.80 | 9,700 | — | — |
| 2014-09-18 | $60.02 | $60.02 | 3,300 | — | — |
| 2014-09-17 | $59.33 | $59.33 | 4,900 | — | — |
| 2014-09-16 | $59.43 | $59.43 | 1,800 | — | — |
| 2014-09-15 | $59.99 | $59.99 | 9,800 | — | — |
| 2014-09-12 | $60.42 | $60.42 | 2,900 | — | — |
| 2014-09-11 | $60.69 | $60.69 | 5,400 | — | — |
| 2014-09-10 | $60.78 | $60.78 | 20,700 | — | — |
| 2014-09-09 | $60.16 | $60.16 | 33,000 | — | — |
| 2014-09-08 | $59.85 | $59.85 | 30,600 | — | — |
| 2014-09-05 | $59.44 | $59.44 | 9,300 | — | — |
| 2014-09-04 | $58.58 | $58.58 | 11,900 | — | — |
| 2014-09-03 | $57.01 | $57.01 | 30,900 | — | — |
| 2014-09-02 | $56.00 | $56.00 | 20,300 | — | — |
| 2014-08-29 | $55.49 | $55.49 | 2,100 | — | — |
| 2014-08-28 | $55.44 | $55.44 | 10,100 | — | — |
| 2014-08-27 | $55.25 | $55.25 | 4,600 | — | — |
| 2014-08-26 | $55.74 | $55.74 | 8,600 | — | — |
| 2014-08-25 | $55.12 | $55.12 | 3,200 | — | — |
| 2014-08-22 | $55.00 | $55.00 | 2,900 | — | — |
| 2014-08-21 | $55.11 | $55.11 | 8,900 | — | — |
| 2014-08-20 | $54.56 | $54.56 | 7,100 | — | — |
| 2014-08-19 | $54.91 | $54.91 | 4,800 | — | — |
| 2014-08-18 | $55.09 | $55.09 | 5,200 | — | — |
| 2014-08-15 | $54.59 | $54.59 | 15,000 | — | — |
| 2014-08-14 | $55.07 | $55.07 | 10,000 | — | — |
| 2014-08-13 | $55.34 | $55.34 | 7,000 | — | — |
| 2014-08-12 | $54.76 | $54.76 | 13,200 | — | — |
| 2014-08-11 | $55.29 | $55.29 | 19,700 | — | — |
| 2014-08-08 | $54.79 | $54.79 | 9,500 | — | — |
| 2014-08-07 | $54.06 | $54.06 | 11,100 | — | — |
| 2014-08-06 | $53.89 | $53.89 | 15,000 | — | — |
| 2014-08-05 | $52.02 | $52.02 | 12,600 | — | — |
| 2014-08-04 | $50.60 | $50.60 | 11,000 | — | — |
| 2014-08-01 | $50.08 | $50.08 | 3,800 | — | — |
| 2014-07-31 | $49.71 | $49.71 | 18,100 | — | — |
| 2014-07-30 | $50.35 | $50.35 | 3,500 | — | — |
| 2014-07-29 | $50.15 | $50.15 | 6,100 | — | — |
| 2014-07-28 | $50.06 | $50.06 | 10,100 | — | — |
| 2014-07-25 | $50.10 | $50.10 | 11,700 | — | — |
| 2014-07-24 | $50.48 | $50.48 | 6,100 | — | — |
| 2014-07-23 | $50.94 | $50.94 | 15,300 | — | — |
| 2014-07-22 | $50.72 | $50.72 | 8,800 | — | — |
| 2014-07-21 | $50.99 | $50.99 | 7,500 | — | — |
| 2014-07-18 | $51.02 | $51.02 | 7,300 | — | — |
| 2014-07-17 | $50.71 | $50.71 | 6,800 | — | — |
| 2014-07-16 | $51.15 | $51.15 | 14,200 | — | — |
| 2014-07-15 | $51.00 | $51.00 | 11,500 | — | — |
| 2014-07-14 | $51.66 | $51.66 | 8,800 | — | — |
| 2014-07-11 | $51.80 | $51.80 | 7,700 | — | — |
| 2014-07-10 | $52.28 | $52.28 | 7,400 | — | — |
| 2014-07-09 | $53.14 | $53.14 | 2,400 | — | — |
| 2014-07-08 | $52.94 | $52.94 | 9,100 | — | — |
| 2014-07-07 | $53.33 | $53.33 | 4,000 | — | — |
| 2014-07-03 | $53.80 | $53.80 | 5,900 | — | — |
| 2014-07-02 | $54.07 | $54.07 | 7,100 | — | — |
| 2014-07-01 | $54.02 | $54.02 | 15,100 | — | — |
| 2014-06-30 | $54.19 | $54.19 | 10,200 | — | — |
| 2014-06-27 | $54.62 | $54.62 | 52,900 | — | — |
| 2014-06-26 | $55.11 | $55.11 | 5,700 | — | — |
| 2014-06-25 | $55.01 | $55.01 | 8,800 | — | — |
| 2014-06-24 | $54.52 | $54.52 | 15,500 | — | — |
| 2014-06-23 | $56.00 | $56.00 | 10,100 | — | — |
| 2014-06-20 | $56.39 | $56.39 | 17,500 | — | — |
| 2014-06-19 | $56.37 | $56.37 | 8,600 | — | — |
| 2014-06-18 | $56.93 | $56.93 | 12,100 | — | — |
| 2014-06-17 | $55.97 | $55.97 | 11,700 | — | — |
| 2014-06-16 | $55.70 | $55.70 | 24,000 | — | — |
| 2014-06-13 | $53.10 | $53.10 | 15,300 | — | — |
| 2014-06-12 | $51.94 | $51.94 | 13,200 | — | — |
| 2014-06-11 | $51.20 | $51.20 | 6,800 | — | — |
| 2014-06-10 | $50.62 | $50.62 | 6,000 | — | — |
| 2014-06-09 | $49.92 | $49.92 | 12,000 | — | — |
| 2014-06-06 | $49.59 | $49.59 | 12,600 | — | — |
| 2014-06-05 | $49.55 | $49.55 | 6,800 | — | — |
| 2014-06-04 | $49.29 | $49.29 | 8,100 | — | — |
| 2014-06-03 | $49.18 | $49.18 | 16,900 | — | — |
| 2014-06-02 | $49.06 | $49.06 | 20,900 | — | — |
| 2014-05-30 | $49.12 | $49.12 | 4,000 | — | — |
| 2014-05-29 | $49.21 | $49.21 | 6,200 | — | — |
| 2014-05-28 | $49.17 | $49.17 | 12,300 | — | — |
| 2014-05-27 | $49.74 | $49.74 | 3,800 | — | — |
| 2014-05-23 | $49.44 | $49.44 | 19,000 | — | — |
| 2014-05-22 | $48.92 | $48.92 | 16,800 | — | — |
| 2014-05-21 | $48.95 | $48.95 | 21,900 | — | — |
| 2014-05-20 | $48.98 | $48.98 | 20,900 | — | — |
| 2014-05-19 | $49.33 | $49.33 | 1,300 | — | — |
| 2014-05-16 | $49.62 | $49.62 | 5,200 | — | — |
| 2014-05-15 | $48.89 | $48.89 | 7,400 | — | — |
| 2014-05-14 | $49.10 | $49.10 | 15,700 | — | — |
| 2014-05-13 | $49.45 | $49.45 | 19,000 | — | — |
| 2014-05-12 | $50.20 | $50.20 | 12,100 | — | — |
| 2014-05-09 | $48.75 | $48.75 | 6,800 | — | — |
| 2014-05-08 | $48.31 | $48.31 | 6,200 | — | — |
| 2014-05-07 | $48.38 | $48.38 | 5,700 | — | — |
| 2014-05-06 | $48.54 | $48.54 | 9,400 | — | — |
| 2014-05-05 | $49.06 | $49.06 | 4,300 | — | — |
| 2014-05-02 | $49.00 | $49.00 | 6,000 | — | — |
| 2014-05-01 | $49.28 | $49.28 | 10,100 | — | — |
| 2014-04-30 | $49.28 | $49.28 | 13,100 | — | — |
| 2014-04-29 | $49.25 | $49.25 | 2,700 | — | — |
| 2014-04-28 | $49.44 | $49.44 | 4,900 | — | — |
| 2014-04-25 | $49.26 | $49.26 | 5,000 | — | — |
| 2014-04-24 | $49.81 | $49.81 | 1,300 | — | — |
| 2014-04-23 | $49.46 | $49.46 | 4,000 | — | — |
| 2014-04-22 | $50.50 | $50.50 | 3,900 | — | — |
| 2014-04-21 | $49.96 | $49.96 | 2,000 | — | — |
| 2014-04-17 | $50.09 | $50.09 | 4,900 | — | — |
| 2014-04-16 | $50.60 | $50.60 | 10,900 | — | — |
| 2014-04-15 | $50.15 | $50.15 | 41,600 | — | — |
| 2014-04-14 | $50.06 | $50.06 | 5,900 | — | — |
| 2014-04-11 | $49.82 | $49.82 | 6,400 | — | — |
| 2014-04-10 | $50.30 | $50.30 | 8,600 | — | — |
| 2014-04-09 | $50.25 | $50.25 | 6,800 | — | — |
| 2014-04-08 | $49.00 | $49.00 | 6,800 | — | — |
| 2014-04-07 | $48.53 | $48.53 | 6,400 | — | — |
| 2014-04-04 | $49.23 | $49.23 | 4,300 | — | — |
| 2014-04-03 | $50.22 | $50.22 | 5,900 | — | — |
| 2014-04-02 | $49.71 | $49.71 | 10,600 | — | — |
| 2014-04-01 | $49.45 | $49.45 | 5,900 | — | — |
| 2014-03-31 | $48.99 | $48.99 | 25,300 | — | — |
| 2014-03-28 | $48.78 | $48.78 | 12,600 | — | — |
| 2014-03-27 | $48.89 | $48.89 | 7,600 | — | — |
| 2014-03-26 | $49.00 | $49.00 | 10,200 | — | — |
| 2014-03-25 | $49.01 | $49.01 | 2,800 | — | — |
| 2014-03-24 | $48.89 | $48.89 | 5,100 | — | — |
| 2014-03-21 | $48.75 | $48.75 | 5,400 | — | — |
| 2014-03-20 | $49.22 | $49.22 | 5,000 | — | — |
| 2014-03-19 | $48.48 | $48.48 | 6,700 | — | — |
| 2014-03-18 | $48.59 | $48.59 | 6,900 | — | — |
| 2014-03-17 | $48.99 | $48.99 | 4,900 | — | — |
| 2014-03-14 | $49.44 | $49.44 | 4,500 | — | — |
| 2014-03-13 | $49.05 | $49.05 | 4,600 | — | — |
| 2014-03-12 | $49.24 | $49.24 | 4,500 | — | — |
| 2014-03-11 | $49.51 | $49.51 | 9,400 | — | — |
| 2014-03-10 | $49.06 | $49.06 | 10,900 | — | — |
| 2014-03-07 | $49.41 | $49.41 | 6,500 | — | — |
| 2014-03-06 | $49.57 | $49.57 | 2,200 | — | — |
| 2014-03-05 | $49.25 | $49.25 | 20,000 | — | — |
| 2014-03-04 | $49.94 | $49.94 | 9,600 | — | — |
| 2014-03-03 | $48.76 | $48.76 | 7,400 | — | — |
| 2014-02-28 | $49.98 | $49.98 | 7,000 | — | — |
| 2014-02-27 | $49.86 | $49.86 | 5,400 | — | — |
| 2014-02-26 | $49.80 | $49.80 | 4,000 | — | — |
| 2014-02-25 | $50.16 | $50.16 | 6,100 | — | — |
| 2014-02-24 | $50.26 | $50.26 | 3,800 | — | — |
| 2014-02-21 | $50.37 | $50.37 | 6,300 | — | — |
| 2014-02-20 | $50.54 | $50.54 | 22,100 | — | — |
| 2014-02-19 | $50.21 | $50.21 | 7,500 | — | — |
| 2014-02-18 | $50.89 | $50.89 | 6,700 | — | — |
| 2014-02-14 | $50.21 | $50.21 | 11,200 | — | — |
| 2014-02-13 | $49.49 | $49.49 | 8,200 | — | — |
| 2014-02-12 | $49.12 | $49.12 | 5,100 | — | — |
| 2014-02-11 | $49.24 | $49.24 | 5,100 | — | — |
| 2014-02-10 | $49.48 | $49.48 | 9,700 | — | — |
| 2014-02-07 | $48.76 | $48.76 | 11,600 | — | — |
| 2014-02-06 | $49.17 | $49.17 | 13,500 | — | — |
| 2014-02-05 | $48.15 | $48.15 | 9,400 | — | — |
| 2014-02-04 | $48.40 | $48.40 | 10,200 | — | — |
| 2014-02-03 | $47.61 | $47.61 | 35,000 | — | — |
| 2014-01-31 | $48.93 | $48.93 | 10,000 | — | — |
| 2014-01-30 | $49.31 | $49.31 | 9,100 | — | — |
| 2014-01-29 | $48.93 | $48.93 | 9,700 | — | — |
| 2014-01-28 | $49.56 | $49.56 | 6,700 | — | — |
| 2014-01-27 | $50.00 | $50.00 | 7,100 | — | — |
| 2014-01-24 | $50.55 | $50.55 | 4,900 | — | — |
| 2014-01-23 | $51.09 | $51.09 | 23,000 | — | — |
| 2014-01-22 | $50.69 | $50.69 | 19,300 | — | — |
| 2014-01-21 | $49.94 | $49.94 | 7,600 | — | — |
| 2014-01-17 | $49.50 | $49.50 | 11,100 | — | — |
| 2014-01-16 | $49.72 | $49.72 | 5,300 | — | — |
| 2014-01-15 | $49.46 | $49.46 | 11,000 | — | — |
| 2014-01-14 | $49.99 | $49.99 | 7,700 | — | — |
| 2014-01-13 | $49.06 | $49.06 | 7,800 | — | — |
| 2014-01-10 | $50.07 | $50.07 | 19,800 | — | — |
| 2014-01-09 | $49.87 | $49.87 | 26,100 | — | — |
| 2014-01-08 | $50.52 | $50.52 | 3,000 | — | — |
| 2014-01-07 | $50.78 | $50.78 | 13,100 | — | — |
| 2014-01-06 | $50.07 | $50.07 | 2,700 | — | — |
| 2014-01-03 | $50.57 | $50.57 | 23,100 | — | — |
| 2014-01-02 | $49.92 | $49.92 | 13,200 | — | — |