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
- 1995-11-21 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 | $41.45 | $42.46 | 2,385,400 | — | — |
| 2014-12-30 | $41.56 | $42.57 | 1,548,700 | — | — |
| 2014-12-29 | $41.99 | $43.01 | 1,565,900 | — | — |
| 2014-12-26 | $42.55 | $43.59 | 863,700 | — | — |
| 2014-12-24 | $42.81 | $43.85 | 664,500 | — | — |
| 2014-12-23 | $42.84 | $43.88 | 1,621,200 | — | — |
| 2014-12-22 | $42.94 | $43.99 | 1,366,800 | — | — |
| 2014-12-19 | $42.94 | $43.99 | 5,818,600 | — | — |
| 2014-12-18 | $42.72 | $43.76 | 3,756,300 | — | — |
| 2014-12-17 | $40.85 | $41.85 | 2,966,500 | — | — |
| 2014-12-16 | $40.65 | $41.64 | 3,470,300 | — | — |
| 2014-12-15 | $40.70 | $41.69 | 3,208,200 | — | — |
| 2014-12-12 | $40.70 | $41.69 | 2,707,400 | — | — |
| 2014-12-11 | $42.19 | $43.22 | 2,106,400 | — | — |
| 2014-12-10 | $41.89 | $42.91 | 2,750,500 | — | — |
| 2014-12-09 | $42.72 | $43.76 | 1,947,800 | — | — |
| 2014-12-08 | $42.62 | $43.66 | 1,920,200 | — | — |
| 2014-12-05 | $43.41 | $44.47 | 2,584,000 | — | — |
| 2014-12-04 | $43.29 | $44.35 | 2,094,500 | — | — |
| 2014-12-03 | $43.14 | $44.19 | 2,426,200 | — | — |
| 2014-12-02 | $42.02 | $43.04 | 1,957,700 | — | — |
| 2014-12-01 | $41.98 | $43.00 | 3,419,900 | — | — |
| 2014-11-28 | $42.55 | $43.59 | 1,130,000 | — | — |
| 2014-11-26 | $42.70 | $43.74 | 2,197,900 | — | — |
| 2014-11-25 | $43.08 | $44.13 | 2,518,900 | — | — |
| 2014-11-24 | $42.63 | $43.67 | 1,738,000 | — | — |
| 2014-11-21 | $42.31 | $43.34 | 2,867,200 | — | — |
| 2014-11-20 | $42.20 | $43.23 | 2,593,000 | — | — |
| 2014-11-19 | $41.81 | $42.83 | 3,696,800 | — | — |
| 2014-11-18 | $41.89 | $42.91 | 2,139,700 | — | — |
| 2014-11-17 | $42.23 | $43.26 | 2,327,900 | — | — |
| 2014-11-14 | $42.27 | $43.30 | 4,439,500 | — | — |
| 2014-11-13 | $41.09 | $42.09 | 9,249,100 | — | — |
| 2014-11-12 | $42.31 | $43.34 | 5,367,100 | — | — |
| 2014-11-11 | $42.27 | $43.30 | 2,202,500 | — | — |
| 2014-11-10 | $42.15 | $43.18 | 3,256,600 | — | — |
| 2014-11-07 | $42.30 | $43.33 | 3,620,800 | — | — |
| 2014-11-06 | $43.17 | $44.22 | 2,083,000 | — | — |
| 2014-11-05 | $43.20 | $44.25 | 1,906,900 | — | — |
| 2014-11-04 | $43.02 | $44.07 | 1,505,100 | — | — |
| 2014-11-03 | $43.07 | $44.12 | 2,224,200 | — | — |
| 2014-10-31 | $42.80 | $43.84 | 2,773,000 | — | — |
| 2014-10-30 | $42.11 | $43.14 | 1,831,100 | — | — |
| 2014-10-29 | $41.38 | $42.39 | 2,780,600 | — | — |
| 2014-10-28 | $41.50 | $42.51 | 2,351,400 | — | — |
| 2014-10-27 | $40.55 | $41.54 | 1,668,800 | — | — |
| 2014-10-24 | $40.72 | $41.71 | 1,981,400 | — | — |
| 2014-10-23 | $40.30 | $41.28 | 2,377,900 | — | — |
| 2014-10-22 | $39.66 | $40.63 | 3,225,900 | — | — |
| 2014-10-21 | $39.27 | $40.23 | 2,492,500 | — | — |
| 2014-10-20 | $38.54 | $39.48 | 4,809,700 | — | — |
| 2014-10-17 | $38.82 | $39.77 | 2,955,900 | — | — |
| 2014-10-16 | $38.40 | $39.34 | 3,313,600 | — | — |
| 2014-10-15 | $38.81 | $39.76 | 4,422,500 | — | — |
| 2014-10-14 | $38.53 | $39.47 | 3,990,400 | — | — |
| 2014-10-13 | $38.22 | $39.15 | 2,649,100 | — | — |
| 2014-10-10 | $38.91 | $39.86 | 3,089,700 | — | — |
| 2014-10-09 | $39.57 | $40.53 | 2,402,000 | — | — |
| 2014-10-08 | $40.24 | $41.22 | 3,225,200 | — | — |
| 2014-10-07 | $39.85 | $40.65 | 4,328,400 | — | — |
| 2014-10-06 | $40.99 | $41.82 | 2,494,200 | — | — |
| 2014-10-03 | $41.57 | $42.41 | 1,589,100 | — | — |
| 2014-10-02 | $41.38 | $42.21 | 1,967,800 | — | — |
| 2014-10-01 | $41.33 | $42.16 | 4,384,800 | — | — |
| 2014-09-30 | $42.96 | $43.83 | 3,608,600 | — | — |
| 2014-09-29 | $42.44 | $43.29 | 2,796,400 | — | — |
| 2014-09-26 | $42.17 | $43.02 | 3,401,400 | — | — |
| 2014-09-25 | $42.17 | $43.02 | 3,162,400 | — | — |
| 2014-09-24 | $43.38 | $44.25 | 2,563,500 | — | — |
| 2014-09-23 | $43.07 | $43.94 | 2,893,800 | — | — |
| 2014-09-22 | $43.00 | $43.87 | 3,025,100 | — | — |
| 2014-09-19 | $43.00 | $43.87 | 5,898,800 | — | — |
| 2014-09-18 | $43.40 | $44.27 | 2,131,300 | — | — |
| 2014-09-17 | $43.05 | $43.92 | 1,916,300 | — | — |
| 2014-09-16 | $42.97 | $43.84 | 2,759,100 | — | — |
| 2014-09-15 | $42.87 | $43.73 | 3,954,100 | — | — |
| 2014-09-12 | $42.50 | $43.36 | 2,116,100 | — | — |
| 2014-09-11 | $42.47 | $43.33 | 1,385,100 | — | — |
| 2014-09-10 | $42.15 | $43.00 | 2,304,700 | — | — |
| 2014-09-09 | $42.04 | $42.89 | 2,416,200 | — | — |
| 2014-09-08 | $42.16 | $43.01 | 2,843,500 | — | — |
| 2014-09-05 | $42.21 | $43.06 | 2,380,100 | — | — |
| 2014-09-04 | $41.91 | $42.75 | 3,338,700 | — | — |
| 2014-09-03 | $42.10 | $42.95 | 2,223,200 | — | — |
| 2014-09-02 | $42.04 | $42.89 | 2,673,300 | — | — |
| 2014-08-29 | $42.16 | $43.01 | 2,336,800 | — | — |
| 2014-08-28 | $41.99 | $42.84 | 2,946,100 | — | — |
| 2014-08-27 | $41.56 | $42.40 | 1,850,600 | — | — |
| 2014-08-26 | $41.42 | $42.25 | 2,677,700 | — | — |
| 2014-08-25 | $41.19 | $42.02 | 2,199,100 | — | — |
| 2014-08-22 | $41.00 | $41.83 | 2,558,400 | — | — |
| 2014-08-21 | $40.92 | $41.74 | 1,805,000 | — | — |
| 2014-08-20 | $40.97 | $41.80 | 2,317,600 | — | — |
| 2014-08-19 | $40.83 | $41.65 | 3,268,300 | — | — |
| 2014-08-18 | $41.11 | $41.94 | 3,323,600 | — | — |
| 2014-08-15 | $41.36 | $42.19 | 5,253,200 | — | — |
| 2014-08-14 | $41.35 | $42.18 | 11,062,700 | — | — |
| 2014-08-13 | $39.30 | $40.09 | 3,799,100 | — | — |
| 2014-08-12 | $39.29 | $40.08 | 3,234,400 | — | — |
| 2014-08-11 | $39.32 | $40.11 | 3,045,800 | — | — |
| 2014-08-08 | $39.00 | $39.79 | 2,995,100 | — | — |
| 2014-08-07 | $38.44 | $39.21 | 3,220,500 | — | — |
| 2014-08-06 | $38.80 | $39.58 | 2,448,600 | — | — |
| 2014-08-05 | $38.66 | $39.44 | 3,315,500 | — | — |
| 2014-08-04 | $38.76 | $39.54 | 3,373,100 | — | — |
| 2014-08-01 | $38.54 | $39.32 | 3,346,300 | — | — |
| 2014-07-31 | $38.84 | $39.62 | 4,899,100 | — | — |
| 2014-07-30 | $39.12 | $39.91 | 3,623,700 | — | — |
| 2014-07-29 | $38.58 | $39.36 | 3,429,100 | — | — |
| 2014-07-28 | $38.55 | $39.33 | 3,705,700 | — | — |
| 2014-07-25 | $38.13 | $38.90 | 2,349,000 | — | — |
| 2014-07-24 | $38.12 | $38.89 | 2,653,100 | — | — |
| 2014-07-23 | $37.93 | $38.69 | 3,857,500 | — | — |
| 2014-07-22 | $37.76 | $38.52 | 2,947,900 | — | — |
| 2014-07-21 | $37.09 | $37.84 | 2,407,200 | — | — |
| 2014-07-18 | $36.92 | $37.66 | 3,135,200 | — | — |
| 2014-07-17 | $36.70 | $37.44 | 3,910,400 | — | — |
| 2014-07-16 | $36.88 | $37.62 | 4,226,200 | — | — |
| 2014-07-15 | $36.68 | $37.42 | 2,806,600 | — | — |
| 2014-07-14 | $36.38 | $37.11 | 3,496,000 | — | — |
| 2014-07-11 | $37.13 | $37.88 | 2,782,600 | — | — |
| 2014-07-10 | $36.64 | $37.38 | 3,200,900 | — | — |
| 2014-07-09 | $36.49 | $37.23 | 2,929,000 | — | — |
| 2014-07-08 | $36.73 | $37.47 | 4,717,200 | — | — |
| 2014-07-07 | $37.22 | $37.80 | 4,283,100 | — | — |
| 2014-07-03 | $37.83 | $38.42 | 3,325,200 | — | — |
| 2014-07-02 | $37.11 | $37.69 | 2,685,100 | — | — |
| 2014-07-01 | $36.61 | $37.18 | 4,563,800 | — | — |
| 2014-06-30 | $36.52 | $37.09 | 7,268,500 | — | — |
| 2014-06-27 | $35.48 | $36.03 | 6,424,200 | — | — |
| 2014-06-26 | $35.78 | $36.34 | 2,360,000 | — | — |
| 2014-06-25 | $36.00 | $36.56 | 3,232,400 | — | — |
| 2014-06-24 | $36.09 | $36.65 | 5,179,200 | — | — |
| 2014-06-23 | $35.85 | $36.41 | 2,596,800 | — | — |
| 2014-06-20 | $35.79 | $36.35 | 3,532,800 | — | — |
| 2014-06-19 | $36.23 | $36.80 | 2,949,700 | — | — |
| 2014-06-18 | $36.47 | $37.04 | 4,019,500 | — | — |
| 2014-06-17 | $35.71 | $36.27 | 2,306,200 | — | — |
| 2014-06-16 | $35.68 | $36.24 | 2,177,000 | — | — |
| 2014-06-13 | $35.66 | $36.22 | 2,551,200 | — | — |
| 2014-06-12 | $35.53 | $36.09 | 2,574,600 | — | — |
| 2014-06-11 | $35.94 | $36.50 | 1,942,000 | — | — |
| 2014-06-10 | $35.86 | $36.42 | 2,578,700 | — | — |
| 2014-06-09 | $35.74 | $36.30 | 4,678,800 | — | — |
| 2014-06-06 | $35.83 | $36.39 | 3,941,900 | — | — |
| 2014-06-05 | $36.12 | $36.68 | 4,118,200 | — | — |
| 2014-06-04 | $36.26 | $36.83 | 3,095,300 | — | — |
| 2014-06-03 | $36.59 | $37.16 | 4,817,200 | — | — |
| 2014-06-02 | $37.51 | $38.10 | 5,457,900 | — | — |
| 2014-05-30 | $37.01 | $37.59 | 4,353,700 | — | — |
| 2014-05-29 | $37.05 | $37.63 | 3,562,200 | — | — |
| 2014-05-28 | $36.84 | $37.42 | 5,288,600 | — | — |
| 2014-05-27 | $36.63 | $37.20 | 4,492,100 | — | — |
| 2014-05-23 | $35.76 | $36.32 | 8,483,500 | — | — |
| 2014-05-22 | $36.16 | $36.72 | 10,435,900 | — | — |
| 2014-05-21 | $34.49 | $35.03 | 4,728,200 | — | — |
| 2014-05-20 | $33.95 | $34.48 | 4,338,800 | — | — |
| 2014-05-19 | $34.29 | $34.83 | 4,561,600 | — | — |
| 2014-05-16 | $33.72 | $34.25 | 7,406,100 | — | — |
| 2014-05-15 | $34.70 | $35.24 | 5,309,000 | — | — |
| 2014-05-14 | $34.57 | $35.11 | 3,840,700 | — | — |
| 2014-05-13 | $34.80 | $35.34 | 5,941,900 | — | — |
| 2014-05-12 | $33.59 | $34.11 | 4,886,800 | — | — |
| 2014-05-09 | $34.19 | $34.72 | 3,104,500 | — | — |
| 2014-05-08 | $33.84 | $34.37 | 3,978,100 | — | — |
| 2014-05-07 | $33.70 | $34.23 | 7,316,700 | — | — |
| 2014-05-06 | $34.98 | $35.53 | 3,536,400 | — | — |
| 2014-05-05 | $35.84 | $36.40 | 1,912,900 | — | — |
| 2014-05-02 | $35.54 | $36.10 | 2,138,300 | — | — |
| 2014-05-01 | $35.54 | $36.10 | 2,965,000 | — | — |
| 2014-04-30 | $35.61 | $36.17 | 2,586,300 | — | — |
| 2014-04-29 | $35.42 | $35.97 | 2,663,700 | — | — |
| 2014-04-28 | $35.16 | $35.71 | 3,622,500 | — | — |
| 2014-04-25 | $35.00 | $35.55 | 2,260,800 | — | — |
| 2014-04-24 | $35.62 | $36.18 | 6,518,100 | — | — |
| 2014-04-23 | $35.87 | $36.43 | 3,546,200 | — | — |
| 2014-04-22 | $36.05 | $36.61 | 4,649,600 | — | — |
| 2014-04-21 | $35.94 | $36.50 | 2,950,500 | — | — |
| 2014-04-17 | $35.87 | $36.43 | 3,863,800 | — | — |
| 2014-04-16 | $36.24 | $36.81 | 4,000,400 | — | — |
| 2014-04-15 | $36.99 | $37.57 | 4,027,600 | — | — |
| 2014-04-14 | $36.79 | $37.36 | 3,584,000 | — | — |
| 2014-04-11 | $35.97 | $36.53 | 3,637,800 | — | — |
| 2014-04-10 | $36.44 | $37.01 | 4,353,200 | — | — |
| 2014-04-09 | $37.66 | $38.25 | 3,795,800 | — | — |
| 2014-04-08 | $37.00 | $37.58 | 3,734,900 | — | — |
| 2014-04-07 | $36.30 | $36.71 | 5,006,700 | — | — |
| 2014-04-04 | $37.53 | $37.96 | 8,188,800 | — | — |
| 2014-04-03 | $37.52 | $37.95 | 2,839,300 | — | — |
| 2014-04-02 | $37.64 | $38.07 | 3,026,000 | — | — |
| 2014-04-01 | $37.12 | $37.54 | 3,094,000 | — | — |
| 2014-03-31 | $36.90 | $37.32 | 4,297,000 | — | — |
| 2014-03-28 | $36.18 | $36.59 | 5,170,700 | — | — |
| 2014-03-27 | $36.26 | $36.67 | 10,476,700 | — | — |
| 2014-03-26 | $36.69 | $37.11 | 6,270,200 | — | — |
| 2014-03-25 | $37.09 | $37.51 | 4,470,100 | — | — |
| 2014-03-24 | $36.58 | $37.00 | 8,000,600 | — | — |
| 2014-03-21 | $37.80 | $38.23 | 7,786,300 | — | — |
| 2014-03-20 | $37.10 | $37.52 | 9,153,000 | — | — |
| 2014-03-19 | $37.09 | $37.51 | 4,464,900 | — | — |
| 2014-03-18 | $37.46 | $37.89 | 4,970,600 | — | — |
| 2014-03-17 | $37.30 | $37.73 | 9,347,100 | — | — |
| 2014-03-14 | $36.57 | $36.99 | 8,979,800 | — | — |
| 2014-03-13 | $37.16 | $37.58 | 10,204,400 | — | — |
| 2014-03-12 | $37.85 | $38.28 | 6,745,000 | — | — |
| 2014-03-11 | $37.44 | $37.87 | 6,815,600 | — | — |
| 2014-03-10 | $37.81 | $38.24 | 6,784,200 | — | — |
| 2014-03-07 | $37.90 | $38.33 | 11,456,100 | — | — |
| 2014-03-06 | $39.03 | $39.48 | 7,862,900 | — | — |
| 2014-03-05 | $39.81 | $40.26 | 4,946,000 | — | — |
| 2014-03-04 | $40.18 | $40.64 | 4,335,900 | — | — |
| 2014-03-03 | $40.50 | $40.96 | 3,690,300 | — | — |
| 2014-02-28 | $40.41 | $40.87 | 2,850,800 | — | — |
| 2014-02-27 | $40.62 | $41.08 | 3,018,600 | — | — |
| 2014-02-26 | $40.28 | $40.74 | 3,863,500 | — | — |
| 2014-02-25 | $39.85 | $40.31 | 3,228,300 | — | — |
| 2014-02-24 | $40.09 | $40.55 | 3,237,000 | — | — |
| 2014-02-21 | $39.89 | $40.35 | 4,414,800 | — | — |
| 2014-02-20 | $40.18 | $40.64 | 5,200,300 | — | — |
| 2014-02-19 | $40.53 | $40.99 | 3,191,900 | — | — |
| 2014-02-18 | $40.62 | $41.08 | 3,773,300 | — | — |
| 2014-02-14 | $40.72 | $41.19 | 5,220,100 | — | — |
| 2014-02-13 | $41.10 | $41.57 | 11,233,900 | — | — |
| 2014-02-12 | $42.59 | $43.08 | 9,308,900 | — | — |
| 2014-02-11 | $43.69 | $44.19 | 6,736,400 | — | — |
| 2014-02-10 | $43.27 | $43.76 | 4,455,900 | — | — |
| 2014-02-07 | $42.82 | $43.31 | 3,793,800 | — | — |
| 2014-02-06 | $41.71 | $42.19 | 4,737,000 | — | — |
| 2014-02-05 | $41.57 | $42.04 | 4,507,800 | — | — |
| 2014-02-04 | $42.10 | $42.58 | 2,692,800 | — | — |
| 2014-02-03 | $41.94 | $42.42 | 5,791,300 | — | — |
| 2014-01-31 | $42.34 | $42.82 | 3,323,500 | — | — |
| 2014-01-30 | $43.14 | $43.63 | 2,223,300 | — | — |
| 2014-01-29 | $42.76 | $43.25 | 3,969,000 | — | — |
| 2014-01-28 | $43.74 | $44.24 | 4,573,100 | — | — |
| 2014-01-27 | $43.71 | $44.21 | 2,941,100 | — | — |
| 2014-01-24 | $43.96 | $44.46 | 5,372,400 | — | — |
| 2014-01-23 | $45.85 | $46.37 | 4,338,100 | — | — |
| 2014-01-22 | $45.45 | $45.97 | 6,430,500 | — | — |
| 2014-01-21 | $44.89 | $45.40 | 5,726,300 | — | — |
| 2014-01-17 | $44.49 | $45.00 | 6,670,700 | — | — |
| 2014-01-16 | $43.28 | $43.77 | 5,181,800 | — | — |
| 2014-01-15 | $43.51 | $44.01 | 11,070,400 | — | — |
| 2014-01-14 | $40.19 | $40.65 | 4,945,500 | — | — |
| 2014-01-13 | $39.70 | $40.15 | 3,915,600 | — | — |
| 2014-01-10 | $40.37 | $40.83 | 2,041,500 | — | — |
| 2014-01-09 | $40.65 | $41.11 | 3,477,300 | — | — |
| 2014-01-08 | $41.05 | $41.52 | 2,940,000 | — | — |
| 2014-01-07 | $40.82 | $41.29 | 2,745,300 | — | — |
| 2014-01-06 | $40.15 | $40.46 | 2,703,200 | — | — |
| 2014-01-03 | $40.33 | $40.64 | 1,475,600 | — | — |
| 2014-01-02 | $40.42 | $40.73 | 2,427,100 | — | — |