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
- 1996-01-25 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 | $50.65 | $52.12 | 78,300 | — | — |
| 2014-12-30 | $50.81 | $52.29 | 74,800 | — | — |
| 2014-12-29 | $50.56 | $52.03 | 85,200 | — | — |
| 2014-12-26 | $50.84 | $52.32 | 60,600 | — | — |
| 2014-12-24 | $50.74 | $52.21 | 89,800 | — | — |
| 2014-12-23 | $51.22 | $52.71 | 92,100 | — | — |
| 2014-12-22 | $50.87 | $52.35 | 186,900 | — | — |
| 2014-12-19 | $50.09 | $51.54 | 108,200 | — | — |
| 2014-12-18 | $50.23 | $51.69 | 214,600 | — | — |
| 2014-12-17 | $49.52 | $50.96 | 135,600 | — | — |
| 2014-12-16 | $49.25 | $50.68 | 159,200 | — | — |
| 2014-12-15 | $49.55 | $50.99 | 191,700 | — | — |
| 2014-12-12 | $49.40 | $50.83 | 186,700 | — | — |
| 2014-12-11 | $48.76 | $50.18 | 335,900 | — | — |
| 2014-12-10 | $49.98 | $51.43 | 427,100 | — | — |
| 2014-12-09 | $49.85 | $51.30 | 351,800 | — | — |
| 2014-12-08 | $48.62 | $50.03 | 128,300 | — | — |
| 2014-12-05 | $48.87 | $50.29 | 226,800 | — | — |
| 2014-12-04 | $48.53 | $49.94 | 137,000 | — | — |
| 2014-12-03 | $48.35 | $49.75 | 173,500 | — | — |
| 2014-12-02 | $48.12 | $49.52 | 293,900 | — | — |
| 2014-12-01 | $47.59 | $48.97 | 213,400 | — | — |
| 2014-11-28 | $47.23 | $48.60 | 91,200 | — | — |
| 2014-11-26 | $47.38 | $48.76 | 102,300 | — | — |
| 2014-11-25 | $47.32 | $48.69 | 159,000 | — | — |
| 2014-11-24 | $47.19 | $48.56 | 214,100 | — | — |
| 2014-11-21 | $46.73 | $48.09 | 95,400 | — | — |
| 2014-11-20 | $46.63 | $47.98 | 167,500 | — | — |
| 2014-11-19 | $45.86 | $47.19 | 147,200 | — | — |
| 2014-11-18 | $46.16 | $47.50 | 191,900 | — | — |
| 2014-11-17 | $46.56 | $47.91 | 220,900 | — | — |
| 2014-11-14 | $46.42 | $47.77 | 105,600 | — | — |
| 2014-11-13 | $46.40 | $47.75 | 227,900 | — | — |
| 2014-11-12 | $46.38 | $47.56 | 202,600 | — | — |
| 2014-11-11 | $45.98 | $47.15 | 223,100 | — | — |
| 2014-11-10 | $45.48 | $46.64 | 177,300 | — | — |
| 2014-11-07 | $45.16 | $46.31 | 206,600 | — | — |
| 2014-11-06 | $45.43 | $46.59 | 319,200 | — | — |
| 2014-11-05 | $44.80 | $45.94 | 799,200 | — | — |
| 2014-11-04 | $41.10 | $42.15 | 130,300 | — | — |
| 2014-11-03 | $41.03 | $42.08 | 190,300 | — | — |
| 2014-10-31 | $40.68 | $41.72 | 127,800 | — | — |
| 2014-10-30 | $40.38 | $41.41 | 143,800 | — | — |
| 2014-10-29 | $40.27 | $41.30 | 166,000 | — | — |
| 2014-10-28 | $40.38 | $41.41 | 71,800 | — | — |
| 2014-10-27 | $40.22 | $41.25 | 166,500 | — | — |
| 2014-10-24 | $40.21 | $41.24 | 186,800 | — | — |
| 2014-10-23 | $39.86 | $40.88 | 63,500 | — | — |
| 2014-10-22 | $39.77 | $40.78 | 62,400 | — | — |
| 2014-10-21 | $40.42 | $41.45 | 98,000 | — | — |
| 2014-10-20 | $39.58 | $40.59 | 136,300 | — | — |
| 2014-10-17 | $39.39 | $40.39 | 132,900 | — | — |
| 2014-10-16 | $38.87 | $39.86 | 178,400 | — | — |
| 2014-10-15 | $39.21 | $40.21 | 133,800 | — | — |
| 2014-10-14 | $39.16 | $40.16 | 95,600 | — | — |
| 2014-10-13 | $38.99 | $39.98 | 121,600 | — | — |
| 2014-10-10 | $39.34 | $40.34 | 155,200 | — | — |
| 2014-10-09 | $39.64 | $40.65 | 98,800 | — | — |
| 2014-10-08 | $40.43 | $41.46 | 189,800 | — | — |
| 2014-10-07 | $40.40 | $41.43 | 240,000 | — | — |
| 2014-10-06 | $41.11 | $42.16 | 147,400 | — | — |
| 2014-10-03 | $41.18 | $42.23 | 178,000 | — | — |
| 2014-10-02 | $40.84 | $41.88 | 349,800 | — | — |
| 2014-10-01 | $41.22 | $42.27 | 256,100 | — | — |
| 2014-09-30 | $40.79 | $41.83 | 128,700 | — | — |
| 2014-09-29 | $40.77 | $41.81 | 125,600 | — | — |
| 2014-09-26 | $40.26 | $41.29 | 95,800 | — | — |
| 2014-09-25 | $40.19 | $41.21 | 123,300 | — | — |
| 2014-09-24 | $40.56 | $41.59 | 201,800 | — | — |
| 2014-09-23 | $40.16 | $41.18 | 125,700 | — | — |
| 2014-09-22 | $40.17 | $41.19 | 321,600 | — | — |
| 2014-09-19 | $40.85 | $41.89 | 261,500 | — | — |
| 2014-09-18 | $41.17 | $42.22 | 143,800 | — | — |
| 2014-09-17 | $41.13 | $42.18 | 162,700 | — | — |
| 2014-09-16 | $41.47 | $42.53 | 320,900 | — | — |
| 2014-09-15 | $40.64 | $41.68 | 179,300 | — | — |
| 2014-09-12 | $40.39 | $41.42 | 125,800 | — | — |
| 2014-09-11 | $40.14 | $41.16 | 310,500 | — | — |
| 2014-09-10 | $39.80 | $40.81 | 143,000 | — | — |
| 2014-09-09 | $39.51 | $40.52 | 173,600 | — | — |
| 2014-09-08 | $40.05 | $41.07 | 388,300 | — | — |
| 2014-09-05 | $39.00 | $39.99 | 242,600 | — | — |
| 2014-09-04 | $39.38 | $40.38 | 64,600 | — | — |
| 2014-09-03 | $39.58 | $40.59 | 113,300 | — | — |
| 2014-09-02 | $39.58 | $40.59 | 183,500 | — | — |
| 2014-08-29 | $39.41 | $40.41 | 130,000 | — | — |
| 2014-08-28 | $39.02 | $40.01 | 134,000 | — | — |
| 2014-08-27 | $39.26 | $40.26 | 131,700 | — | — |
| 2014-08-26 | $38.77 | $39.76 | 109,200 | — | — |
| 2014-08-25 | $38.38 | $39.36 | 145,200 | — | — |
| 2014-08-22 | $38.91 | $39.90 | 126,400 | — | — |
| 2014-08-21 | $38.52 | $39.50 | 251,400 | — | — |
| 2014-08-20 | $38.04 | $39.01 | 328,800 | — | — |
| 2014-08-19 | $38.02 | $38.99 | 298,900 | — | — |
| 2014-08-18 | $38.24 | $39.21 | 380,000 | — | — |
| 2014-08-15 | $38.20 | $39.17 | 201,900 | — | — |
| 2014-08-14 | $38.54 | $39.52 | 344,600 | — | — |
| 2014-08-13 | $38.95 | $39.94 | 160,500 | — | — |
| 2014-08-12 | $38.84 | $39.83 | 147,600 | — | — |
| 2014-08-11 | $39.46 | $40.47 | 167,000 | — | — |
| 2014-08-08 | $39.25 | $40.25 | 102,100 | — | — |
| 2014-08-07 | $39.20 | $40.04 | 64,000 | — | — |
| 2014-08-06 | $39.49 | $40.33 | 94,900 | — | — |
| 2014-08-05 | $39.37 | $40.21 | 65,700 | — | — |
| 2014-08-04 | $39.56 | $40.40 | 173,300 | — | — |
| 2014-08-01 | $39.14 | $39.97 | 235,900 | — | — |
| 2014-07-31 | $39.54 | $40.38 | 257,200 | — | — |
| 2014-07-30 | $39.90 | $40.75 | 571,100 | — | — |
| 2014-07-29 | $39.93 | $40.78 | 196,800 | — | — |
| 2014-07-28 | $40.80 | $41.67 | 237,900 | — | — |
| 2014-07-25 | $40.82 | $41.69 | 189,000 | — | — |
| 2014-07-24 | $40.77 | $41.64 | 185,300 | — | — |
| 2014-07-23 | $40.75 | $41.62 | 115,300 | — | — |
| 2014-07-22 | $40.69 | $41.56 | 170,800 | — | — |
| 2014-07-21 | $40.44 | $41.30 | 124,300 | — | — |
| 2014-07-18 | $40.70 | $41.57 | 112,600 | — | — |
| 2014-07-17 | $40.05 | $40.90 | 137,100 | — | — |
| 2014-07-16 | $39.88 | $40.73 | 106,200 | — | — |
| 2014-07-15 | $39.56 | $40.40 | 122,900 | — | — |
| 2014-07-14 | $40.12 | $40.97 | 96,800 | — | — |
| 2014-07-11 | $39.37 | $40.21 | 67,100 | — | — |
| 2014-07-10 | $39.41 | $40.25 | 121,200 | — | — |
| 2014-07-09 | $39.95 | $40.80 | 79,200 | — | — |
| 2014-07-08 | $39.57 | $40.41 | 113,000 | — | — |
| 2014-07-07 | $39.93 | $40.78 | 112,000 | — | — |
| 2014-07-03 | $41.04 | $41.91 | 74,300 | — | — |
| 2014-07-02 | $40.82 | $41.69 | 202,000 | — | — |
| 2014-07-01 | $40.96 | $41.83 | 186,700 | — | — |
| 2014-06-30 | $40.81 | $41.68 | 104,200 | — | — |
| 2014-06-27 | $40.69 | $41.56 | 110,700 | — | — |
| 2014-06-26 | $40.09 | $40.94 | 112,000 | — | — |
| 2014-06-25 | $40.17 | $41.03 | 158,300 | — | — |
| 2014-06-24 | $40.50 | $41.36 | 250,700 | — | — |
| 2014-06-23 | $40.65 | $41.52 | 98,500 | — | — |
| 2014-06-20 | $40.59 | $41.45 | 113,300 | — | — |
| 2014-06-19 | $40.88 | $41.75 | 78,200 | — | — |
| 2014-06-18 | $40.90 | $41.77 | 99,800 | — | — |
| 2014-06-17 | $40.68 | $41.55 | 111,900 | — | — |
| 2014-06-16 | $40.56 | $41.42 | 125,400 | — | — |
| 2014-06-13 | $40.57 | $41.43 | 118,000 | — | — |
| 2014-06-12 | $40.11 | $40.96 | 118,000 | — | — |
| 2014-06-11 | $40.19 | $41.05 | 174,100 | — | — |
| 2014-06-10 | $40.91 | $41.78 | 199,900 | — | — |
| 2014-06-09 | $40.67 | $41.54 | 234,700 | — | — |
| 2014-06-06 | $39.44 | $40.28 | 181,600 | — | — |
| 2014-06-05 | $39.07 | $39.90 | 235,600 | — | — |
| 2014-06-04 | $39.22 | $40.06 | 138,000 | — | — |
| 2014-06-03 | $39.07 | $39.90 | 154,600 | — | — |
| 2014-06-02 | $39.39 | $40.23 | 213,100 | — | — |
| 2014-05-30 | $39.23 | $40.07 | 72,300 | — | — |
| 2014-05-29 | $39.41 | $40.25 | 158,600 | — | — |
| 2014-05-28 | $39.45 | $40.29 | 138,300 | — | — |
| 2014-05-27 | $39.65 | $40.49 | 179,000 | — | — |
| 2014-05-23 | $38.96 | $39.79 | 134,800 | — | — |
| 2014-05-22 | $38.42 | $39.24 | 185,300 | — | — |
| 2014-05-21 | $38.70 | $39.36 | 116,700 | — | — |
| 2014-05-20 | $38.27 | $38.92 | 180,900 | — | — |
| 2014-05-19 | $38.41 | $39.07 | 309,900 | — | — |
| 2014-05-16 | $37.70 | $38.34 | 449,300 | — | — |
| 2014-05-15 | $37.88 | $38.53 | 308,000 | — | — |
| 2014-05-14 | $38.47 | $39.13 | 334,400 | — | — |
| 2014-05-13 | $39.13 | $39.80 | 388,200 | — | — |
| 2014-05-12 | $38.50 | $39.16 | 295,700 | — | — |
| 2014-05-09 | $38.33 | $38.98 | 527,500 | — | — |
| 2014-05-08 | $37.76 | $38.41 | 1,711,400 | — | — |
| 2014-05-07 | $41.92 | $42.64 | 296,100 | — | — |
| 2014-05-06 | $42.02 | $42.74 | 179,200 | — | — |
| 2014-05-05 | $42.70 | $43.43 | 164,600 | — | — |
| 2014-05-02 | $43.20 | $43.94 | 102,800 | — | — |
| 2014-05-01 | $43.14 | $43.88 | 142,900 | — | — |
| 2014-04-30 | $43.20 | $43.94 | 155,900 | — | — |
| 2014-04-29 | $43.30 | $44.04 | 102,300 | — | — |
| 2014-04-28 | $43.24 | $43.98 | 122,100 | — | — |
| 2014-04-25 | $43.40 | $44.14 | 168,100 | — | — |
| 2014-04-24 | $43.85 | $44.60 | 109,300 | — | — |
| 2014-04-23 | $43.87 | $44.62 | 242,300 | — | — |
| 2014-04-22 | $44.75 | $45.51 | 170,300 | — | — |
| 2014-04-21 | $45.26 | $46.03 | 141,400 | — | — |
| 2014-04-17 | $45.68 | $46.46 | 92,900 | — | — |
| 2014-04-16 | $45.51 | $46.29 | 146,200 | — | — |
| 2014-04-15 | $44.94 | $45.71 | 99,700 | — | — |
| 2014-04-14 | $44.59 | $45.35 | 114,200 | — | — |
| 2014-04-11 | $44.43 | $45.19 | 187,600 | — | — |
| 2014-04-10 | $45.09 | $45.86 | 165,400 | — | — |
| 2014-04-09 | $45.48 | $46.26 | 313,500 | — | — |
| 2014-04-08 | $44.22 | $44.98 | 149,300 | — | — |
| 2014-04-07 | $42.90 | $43.63 | 179,800 | — | — |
| 2014-04-04 | $43.17 | $43.91 | 115,100 | — | — |
| 2014-04-03 | $43.77 | $44.52 | 135,600 | — | — |
| 2014-04-02 | $43.95 | $44.70 | 107,200 | — | — |
| 2014-04-01 | $44.70 | $45.46 | 154,300 | — | — |
| 2014-03-31 | $44.66 | $45.42 | 286,600 | — | — |
| 2014-03-28 | $43.60 | $44.34 | 355,100 | — | — |
| 2014-03-27 | $42.05 | $42.77 | 159,700 | — | — |
| 2014-03-26 | $41.78 | $42.49 | 132,900 | — | — |
| 2014-03-25 | $42.09 | $42.81 | 179,100 | — | — |
| 2014-03-24 | $41.64 | $42.35 | 171,400 | — | — |
| 2014-03-21 | $41.70 | $42.41 | 157,500 | — | — |
| 2014-03-20 | $41.80 | $42.51 | 158,200 | — | — |
| 2014-03-19 | $41.61 | $42.32 | 188,600 | — | — |
| 2014-03-18 | $42.20 | $42.92 | 281,400 | — | — |
| 2014-03-17 | $41.43 | $42.14 | 145,500 | — | — |
| 2014-03-14 | $40.70 | $41.40 | 239,700 | — | — |
| 2014-03-13 | $40.48 | $41.17 | 204,900 | — | — |
| 2014-03-12 | $40.69 | $41.39 | 233,200 | — | — |
| 2014-03-11 | $40.63 | $41.32 | 114,500 | — | — |
| 2014-03-10 | $41.21 | $41.91 | 200,000 | — | — |
| 2014-03-07 | $41.01 | $41.71 | 184,700 | — | — |
| 2014-03-06 | $41.04 | $41.74 | 125,200 | — | — |
| 2014-03-05 | $40.99 | $41.69 | 161,700 | — | — |
| 2014-03-04 | $41.24 | $41.94 | 119,500 | — | — |
| 2014-03-03 | $40.66 | $41.35 | 190,900 | — | — |
| 2014-02-28 | $41.08 | $41.78 | 344,500 | — | — |
| 2014-02-27 | $40.95 | $41.65 | 259,500 | — | — |
| 2014-02-26 | $39.90 | $40.58 | 181,500 | — | — |
| 2014-02-25 | $39.38 | $40.05 | 289,000 | — | — |
| 2014-02-24 | $39.36 | $40.03 | 292,800 | — | — |
| 2014-02-21 | $39.58 | $40.26 | 241,000 | — | — |
| 2014-02-20 | $39.54 | $40.22 | 159,600 | — | — |
| 2014-02-19 | $39.00 | $39.67 | 567,700 | — | — |
| 2014-02-18 | $39.47 | $40.14 | 301,100 | — | — |
| 2014-02-14 | $39.45 | $40.12 | 235,100 | — | — |
| 2014-02-13 | $39.37 | $40.04 | 141,900 | — | — |
| 2014-02-12 | $38.72 | $39.22 | 328,500 | — | — |
| 2014-02-11 | $39.48 | $39.99 | 237,700 | — | — |
| 2014-02-10 | $39.04 | $39.54 | 193,100 | — | — |
| 2014-02-07 | $38.20 | $38.69 | 387,100 | — | — |
| 2014-02-06 | $37.90 | $38.39 | 241,300 | — | — |
| 2014-02-05 | $38.45 | $38.95 | 620,300 | — | — |
| 2014-02-04 | $38.66 | $39.16 | 153,500 | — | — |
| 2014-02-03 | $38.55 | $39.05 | 193,200 | — | — |
| 2014-01-31 | $39.45 | $39.96 | 140,200 | — | — |
| 2014-01-30 | $39.74 | $40.25 | 211,700 | — | — |
| 2014-01-29 | $39.90 | $40.41 | 181,000 | — | — |
| 2014-01-28 | $40.10 | $40.62 | 229,100 | — | — |
| 2014-01-27 | $40.17 | $40.69 | 159,200 | — | — |
| 2014-01-24 | $40.58 | $41.10 | 143,900 | — | — |
| 2014-01-23 | $40.99 | $41.52 | 252,100 | — | — |
| 2014-01-22 | $41.57 | $42.11 | 139,000 | — | — |
| 2014-01-21 | $41.64 | $42.18 | 213,100 | — | — |
| 2014-01-17 | $42.04 | $42.58 | 291,900 | — | — |
| 2014-01-16 | $42.43 | $42.98 | 222,900 | — | — |
| 2014-01-15 | $41.12 | $41.65 | 442,200 | — | — |
| 2014-01-14 | $40.93 | $41.46 | 247,200 | — | — |
| 2014-01-13 | $40.31 | $40.83 | 177,900 | — | — |
| 2014-01-10 | $39.76 | $40.27 | 222,800 | — | — |
| 2014-01-09 | $39.27 | $39.78 | 173,900 | — | — |
| 2014-01-08 | $39.11 | $39.61 | 193,000 | — | — |
| 2014-01-07 | $39.33 | $39.84 | 189,400 | — | — |
| 2014-01-06 | $39.24 | $39.75 | 259,400 | — | — |
| 2014-01-03 | $40.14 | $40.66 | 181,800 | — | — |
| 2014-01-02 | $40.18 | $40.70 | 187,000 | — | — |