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
- 1996-11-22 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 | $43.70 | $59.57 | 651,800 | — | — |
| 2014-12-30 | $44.28 | $60.36 | 725,100 | — | — |
| 2014-12-29 | $45.74 | $62.35 | 701,000 | — | — |
| 2014-12-26 | $46.01 | $62.71 | 458,300 | — | — |
| 2014-12-24 | $45.27 | $61.71 | 385,900 | — | — |
| 2014-12-23 | $44.49 | $60.64 | 770,000 | — | — |
| 2014-12-22 | $43.27 | $58.98 | 884,600 | — | — |
| 2014-12-19 | $43.55 | $59.36 | 1,414,400 | — | — |
| 2014-12-18 | $41.52 | $56.59 | 1,261,300 | — | — |
| 2014-12-17 | $39.51 | $53.85 | 1,236,000 | — | — |
| 2014-12-16 | $39.07 | $53.25 | 1,280,700 | — | — |
| 2014-12-15 | $38.74 | $52.80 | 1,847,500 | — | — |
| 2014-12-12 | $40.16 | $54.74 | 1,886,500 | — | — |
| 2014-12-11 | $42.94 | $58.53 | 884,200 | — | — |
| 2014-12-10 | $43.95 | $59.91 | 588,700 | — | — |
| 2014-12-09 | $44.89 | $61.19 | 846,500 | — | — |
| 2014-12-08 | $46.58 | $63.49 | 1,442,900 | — | — |
| 2014-12-05 | $44.73 | $60.97 | 1,131,000 | — | — |
| 2014-12-04 | $42.62 | $58.09 | 722,600 | — | — |
| 2014-12-03 | $42.00 | $57.25 | 963,700 | — | — |
| 2014-12-02 | $41.87 | $57.07 | 737,500 | — | — |
| 2014-12-01 | $41.63 | $56.74 | 935,700 | — | — |
| 2014-11-28 | $41.80 | $56.98 | 371,800 | — | — |
| 2014-11-26 | $41.83 | $57.02 | 973,100 | — | — |
| 2014-11-25 | $41.90 | $57.11 | 724,300 | — | — |
| 2014-11-24 | $41.86 | $57.06 | 611,000 | — | — |
| 2014-11-21 | $41.16 | $56.10 | 992,800 | — | — |
| 2014-11-20 | $40.14 | $54.71 | 796,600 | — | — |
| 2014-11-19 | $39.97 | $54.48 | 1,022,000 | — | — |
| 2014-11-18 | $39.28 | $53.07 | 1,500,300 | — | — |
| 2014-11-17 | $38.28 | $51.72 | 1,542,000 | — | — |
| 2014-11-14 | $39.40 | $53.23 | 1,272,500 | — | — |
| 2014-11-13 | $39.72 | $53.67 | 1,667,800 | — | — |
| 2014-11-12 | $40.37 | $54.54 | 1,527,600 | — | — |
| 2014-11-11 | $40.19 | $54.30 | 1,221,000 | — | — |
| 2014-11-10 | $41.64 | $56.26 | 1,893,800 | — | — |
| 2014-11-07 | $40.50 | $54.72 | 2,259,400 | — | — |
| 2014-11-06 | $40.55 | $54.79 | 3,773,300 | — | — |
| 2014-11-05 | $43.76 | $59.12 | 9,305,700 | — | — |
| 2014-11-04 | $50.42 | $68.12 | 2,761,000 | — | — |
| 2014-11-03 | $52.27 | $70.62 | 1,550,300 | — | — |
| 2014-10-31 | $52.83 | $71.38 | 1,177,700 | — | — |
| 2014-10-30 | $52.82 | $71.36 | 2,115,300 | — | — |
| 2014-10-29 | $48.94 | $66.12 | 1,006,900 | — | — |
| 2014-10-28 | $49.46 | $66.82 | 1,293,100 | — | — |
| 2014-10-27 | $47.66 | $64.39 | 1,022,900 | — | — |
| 2014-10-24 | $49.21 | $66.49 | 680,400 | — | — |
| 2014-10-23 | $48.64 | $65.72 | 1,222,100 | — | — |
| 2014-10-22 | $47.23 | $63.81 | 1,369,200 | — | — |
| 2014-10-21 | $48.77 | $65.89 | 2,061,800 | — | — |
| 2014-10-20 | $45.26 | $61.15 | 1,289,400 | — | — |
| 2014-10-17 | $43.60 | $58.91 | 1,223,300 | — | — |
| 2014-10-16 | $43.53 | $58.81 | 2,404,300 | — | — |
| 2014-10-15 | $44.50 | $60.12 | 4,812,500 | — | — |
| 2014-10-14 | $48.97 | $66.16 | 1,251,000 | — | — |
| 2014-10-13 | $48.30 | $65.26 | 2,215,300 | — | — |
| 2014-10-10 | $46.92 | $63.39 | 1,453,300 | — | — |
| 2014-10-09 | $46.05 | $62.22 | 1,340,400 | — | — |
| 2014-10-08 | $46.70 | $63.10 | 1,649,400 | — | — |
| 2014-10-07 | $46.05 | $62.22 | 1,951,700 | — | — |
| 2014-10-06 | $46.27 | $62.51 | 1,471,100 | — | — |
| 2014-10-03 | $44.99 | $60.79 | 1,090,700 | — | — |
| 2014-10-02 | $43.85 | $59.25 | 966,300 | — | — |
| 2014-10-01 | $43.76 | $59.12 | 1,498,800 | — | — |
| 2014-09-30 | $45.03 | $60.84 | 1,292,800 | — | — |
| 2014-09-29 | $44.23 | $59.76 | 1,096,100 | — | — |
| 2014-09-26 | $44.53 | $60.16 | 1,182,200 | — | — |
| 2014-09-25 | $43.36 | $58.58 | 794,400 | — | — |
| 2014-09-24 | $43.68 | $59.02 | 1,359,800 | — | — |
| 2014-09-23 | $44.07 | $59.54 | 1,931,900 | — | — |
| 2014-09-22 | $42.19 | $57.00 | 1,365,100 | — | — |
| 2014-09-19 | $43.27 | $58.46 | 1,350,100 | — | — |
| 2014-09-18 | $44.09 | $59.57 | 1,956,000 | — | — |
| 2014-09-17 | $43.34 | $58.56 | 2,328,200 | — | — |
| 2014-09-16 | $40.96 | $55.34 | 1,004,900 | — | — |
| 2014-09-15 | $40.76 | $55.07 | 990,500 | — | — |
| 2014-09-12 | $41.50 | $56.07 | 955,400 | — | — |
| 2014-09-11 | $41.31 | $55.81 | 890,700 | — | — |
| 2014-09-10 | $41.19 | $55.65 | 1,667,700 | — | — |
| 2014-09-09 | $41.79 | $56.00 | 1,794,500 | — | — |
| 2014-09-08 | $42.19 | $56.53 | 1,170,600 | — | — |
| 2014-09-05 | $41.98 | $56.25 | 1,227,000 | — | — |
| 2014-09-04 | $42.01 | $56.29 | 1,365,500 | — | — |
| 2014-09-03 | $41.95 | $56.21 | 1,762,600 | — | — |
| 2014-09-02 | $42.42 | $56.84 | 5,473,500 | — | — |
| 2014-08-29 | $44.72 | $59.92 | 2,166,600 | — | — |
| 2014-08-28 | $45.29 | $60.69 | 1,558,400 | — | — |
| 2014-08-27 | $46.78 | $62.68 | 1,938,300 | — | — |
| 2014-08-26 | $46.75 | $62.64 | 2,544,500 | — | — |
| 2014-08-25 | $49.37 | $66.15 | 1,227,000 | — | — |
| 2014-08-22 | $49.69 | $66.58 | 1,271,800 | — | — |
| 2014-08-21 | $48.24 | $64.64 | 1,398,300 | — | — |
| 2014-08-20 | $49.21 | $65.94 | 1,223,100 | — | — |
| 2014-08-19 | $49.58 | $66.43 | 1,223,700 | — | — |
| 2014-08-18 | $49.59 | $66.45 | 2,549,200 | — | — |
| 2014-08-15 | $50.22 | $67.29 | 1,604,900 | — | — |
| 2014-08-14 | $48.66 | $65.20 | 1,355,600 | — | — |
| 2014-08-13 | $48.03 | $64.36 | 1,673,300 | — | — |
| 2014-08-12 | $48.72 | $65.28 | 1,191,800 | — | — |
| 2014-08-11 | $49.59 | $66.45 | 1,620,700 | — | — |
| 2014-08-08 | $48.01 | $64.33 | 1,205,000 | — | — |
| 2014-08-07 | $47.86 | $64.13 | 3,128,100 | — | — |
| 2014-08-06 | $46.52 | $62.33 | 11,950,700 | — | — |
| 2014-08-05 | $57.92 | $77.61 | 1,774,500 | — | — |
| 2014-08-04 | $58.23 | $78.02 | 1,318,000 | — | — |
| 2014-08-01 | $59.03 | $79.10 | 1,358,600 | — | — |
| 2014-07-31 | $58.69 | $78.64 | 1,425,900 | — | — |
| 2014-07-30 | $60.64 | $81.25 | 643,100 | — | — |
| 2014-07-29 | $61.20 | $82.00 | 745,300 | — | — |
| 2014-07-28 | $62.20 | $83.34 | 706,600 | — | — |
| 2014-07-25 | $62.66 | $83.96 | 491,100 | — | — |
| 2014-07-24 | $63.64 | $85.27 | 630,100 | — | — |
| 2014-07-23 | $62.91 | $84.30 | 839,100 | — | — |
| 2014-07-22 | $63.67 | $85.31 | 2,106,700 | — | — |
| 2014-07-21 | $60.64 | $81.25 | 2,106,200 | — | — |
| 2014-07-18 | $62.38 | $83.58 | 3,666,800 | — | — |
| 2014-07-17 | $66.51 | $89.12 | 930,200 | — | — |
| 2014-07-16 | $67.98 | $91.09 | 1,231,300 | — | — |
| 2014-07-15 | $69.67 | $93.35 | 841,700 | — | — |
| 2014-07-14 | $69.96 | $93.74 | 701,800 | — | — |
| 2014-07-11 | $69.78 | $93.50 | 845,000 | — | — |
| 2014-07-10 | $71.07 | $95.23 | 1,366,000 | — | — |
| 2014-07-09 | $71.64 | $95.99 | 566,600 | — | — |
| 2014-07-08 | $70.71 | $94.75 | 1,205,400 | — | — |
| 2014-07-07 | $72.78 | $97.52 | 454,900 | — | — |
| 2014-07-03 | $73.14 | $98.00 | 432,700 | — | — |
| 2014-07-02 | $72.37 | $96.97 | 902,100 | — | — |
| 2014-07-01 | $73.48 | $98.46 | 719,000 | — | — |
| 2014-06-30 | $73.96 | $99.10 | 540,700 | — | — |
| 2014-06-27 | $73.81 | $98.90 | 621,700 | — | — |
| 2014-06-26 | $73.78 | $98.86 | 594,800 | — | — |
| 2014-06-25 | $74.69 | $100.08 | 469,300 | — | — |
| 2014-06-24 | $73.88 | $98.99 | 759,000 | — | — |
| 2014-06-23 | $75.14 | $100.68 | 857,500 | — | — |
| 2014-06-20 | $76.72 | $102.80 | 899,400 | — | — |
| 2014-06-19 | $76.66 | $102.72 | 556,500 | — | — |
| 2014-06-18 | $76.81 | $102.92 | 546,300 | — | — |
| 2014-06-17 | $76.75 | $102.84 | 807,400 | — | — |
| 2014-06-16 | $74.43 | $99.73 | 634,800 | — | — |
| 2014-06-13 | $73.82 | $98.91 | 436,800 | — | — |
| 2014-06-12 | $73.48 | $98.46 | 523,800 | — | — |
| 2014-06-11 | $75.12 | $100.66 | 836,300 | — | — |
| 2014-06-10 | $73.94 | $99.07 | 771,900 | — | — |
| 2014-06-09 | $74.77 | $100.19 | 905,200 | — | — |
| 2014-06-06 | $76.77 | $102.87 | 983,700 | — | — |
| 2014-06-05 | $75.22 | $100.79 | 883,500 | — | — |
| 2014-06-04 | $74.16 | $99.37 | 666,500 | — | — |
| 2014-06-03 | $72.97 | $97.77 | 626,100 | — | — |
| 2014-06-02 | $73.62 | $98.65 | 675,300 | — | — |
| 2014-05-30 | $73.84 | $98.94 | 898,000 | — | — |
| 2014-05-29 | $74.19 | $99.41 | 1,372,500 | — | — |
| 2014-05-28 | $73.11 | $97.96 | 703,300 | — | — |
| 2014-05-27 | $74.70 | $100.09 | 1,172,500 | — | — |
| 2014-05-23 | $75.11 | $100.64 | 1,728,600 | — | — |
| 2014-05-22 | $71.97 | $96.43 | 1,666,800 | — | — |
| 2014-05-21 | $72.37 | $96.97 | 1,397,900 | — | — |
| 2014-05-20 | $72.44 | $96.60 | 1,609,500 | — | — |
| 2014-05-19 | $75.32 | $100.44 | 1,032,900 | — | — |
| 2014-05-16 | $75.13 | $100.19 | 814,000 | — | — |
| 2014-05-15 | $74.70 | $99.62 | 1,053,300 | — | — |
| 2014-05-14 | $74.97 | $99.98 | 1,836,600 | — | — |
| 2014-05-13 | $76.28 | $101.72 | 1,281,600 | — | — |
| 2014-05-12 | $77.62 | $103.51 | 1,328,100 | — | — |
| 2014-05-09 | $75.79 | $101.07 | 1,428,500 | — | — |
| 2014-05-08 | $76.76 | $102.36 | 1,906,600 | — | — |
| 2014-05-07 | $77.99 | $104.00 | 1,751,400 | — | — |
| 2014-05-06 | $81.38 | $108.52 | 2,566,500 | — | — |
| 2014-05-05 | $87.58 | $116.79 | 977,100 | — | — |
| 2014-05-02 | $87.60 | $116.82 | 504,900 | — | — |
| 2014-05-01 | $87.53 | $116.73 | 481,900 | — | — |
| 2014-04-30 | $87.00 | $116.02 | 1,073,400 | — | — |
| 2014-04-29 | $86.59 | $115.47 | 615,500 | — | — |
| 2014-04-28 | $86.16 | $114.90 | 719,700 | — | — |
| 2014-04-25 | $87.74 | $117.01 | 585,500 | — | — |
| 2014-04-24 | $88.52 | $118.05 | 543,300 | — | — |
| 2014-04-23 | $88.32 | $117.78 | 933,400 | — | — |
| 2014-04-22 | $88.47 | $117.98 | 1,408,600 | — | — |
| 2014-04-21 | $85.38 | $113.86 | 1,484,000 | — | — |
| 2014-04-17 | $86.42 | $115.25 | 1,041,600 | — | — |
| 2014-04-16 | $84.52 | $112.71 | 978,200 | — | — |
| 2014-04-15 | $80.55 | $107.42 | 917,100 | — | — |
| 2014-04-14 | $79.27 | $105.71 | 939,900 | — | — |
| 2014-04-11 | $79.46 | $105.96 | 2,060,000 | — | — |
| 2014-04-10 | $82.41 | $109.90 | 1,361,600 | — | — |
| 2014-04-09 | $85.74 | $114.34 | 1,413,800 | — | — |
| 2014-04-08 | $81.13 | $108.19 | 1,523,300 | — | — |
| 2014-04-07 | $82.01 | $109.36 | 1,124,200 | — | — |
| 2014-04-04 | $84.46 | $112.63 | 1,035,900 | — | — |
| 2014-04-03 | $84.65 | $112.88 | 843,800 | — | — |
| 2014-04-02 | $85.69 | $114.27 | 1,040,600 | — | — |
| 2014-04-01 | $83.45 | $111.28 | 964,600 | — | — |
| 2014-03-31 | $82.85 | $110.48 | 1,293,800 | — | — |
| 2014-03-28 | $83.06 | $110.76 | 1,984,700 | — | — |
| 2014-03-27 | $85.76 | $114.37 | 1,218,300 | — | — |
| 2014-03-26 | $85.83 | $114.46 | 1,609,700 | — | — |
| 2014-03-25 | $86.49 | $115.34 | 3,476,700 | — | — |
| 2014-03-24 | $88.66 | $118.23 | 10,652,000 | — | — |
| 2014-03-21 | $75.00 | $100.02 | 2,336,100 | — | — |
| 2014-03-20 | $74.79 | $99.74 | 2,061,200 | — | — |
| 2014-03-19 | $72.22 | $96.31 | 2,651,000 | — | — |
| 2014-03-18 | $76.69 | $102.27 | 1,311,700 | — | — |
| 2014-03-17 | $74.56 | $99.43 | 1,895,100 | — | — |
| 2014-03-14 | $71.91 | $95.90 | 1,969,900 | — | — |
| 2014-03-13 | $73.16 | $97.56 | 2,540,500 | — | — |
| 2014-03-12 | $77.89 | $103.87 | 12,442,600 | — | — |
| 2014-03-11 | $73.46 | $97.50 | 2,015,800 | — | — |
| 2014-03-10 | $76.02 | $100.90 | 2,322,000 | — | — |
| 2014-03-07 | $76.30 | $101.27 | 1,628,800 | — | — |
| 2014-03-06 | $77.40 | $102.73 | 1,222,400 | — | — |
| 2014-03-05 | $78.06 | $103.61 | 2,190,000 | — | — |
| 2014-03-04 | $78.64 | $104.38 | 2,271,200 | — | — |
| 2014-03-03 | $74.61 | $99.03 | 4,484,100 | — | — |
| 2014-02-28 | $83.52 | $110.85 | 2,169,600 | — | — |
| 2014-02-27 | $84.52 | $112.18 | 1,044,700 | — | — |
| 2014-02-26 | $82.52 | $109.53 | 1,223,100 | — | — |
| 2014-02-25 | $82.99 | $110.15 | 1,438,900 | — | — |
| 2014-02-24 | $84.00 | $111.49 | 1,820,100 | — | — |
| 2014-02-21 | $80.05 | $106.25 | 1,455,500 | — | — |
| 2014-02-20 | $82.06 | $108.92 | 1,983,500 | — | — |
| 2014-02-19 | $80.16 | $106.40 | 2,115,400 | — | — |
| 2014-02-18 | $80.07 | $106.28 | 2,209,700 | — | — |
| 2014-02-14 | $76.42 | $101.43 | 1,162,000 | — | — |
| 2014-02-13 | $75.63 | $100.38 | 1,487,900 | — | — |
| 2014-02-12 | $75.02 | $99.57 | 2,232,400 | — | — |
| 2014-02-11 | $75.75 | $100.54 | 5,041,300 | — | — |
| 2014-02-10 | $72.28 | $95.94 | 2,859,300 | — | — |
| 2014-02-07 | $71.83 | $95.34 | 3,071,200 | — | — |
| 2014-02-06 | $70.04 | $92.96 | 3,919,400 | — | — |
| 2014-02-05 | $73.68 | $97.79 | 5,391,000 | — | — |
| 2014-02-04 | $78.70 | $104.46 | 3,259,500 | — | — |
| 2014-02-03 | $82.78 | $109.87 | 1,821,900 | — | — |
| 2014-01-31 | $85.15 | $113.02 | 1,874,300 | — | — |
| 2014-01-30 | $84.69 | $112.41 | 3,890,500 | — | — |
| 2014-01-29 | $80.51 | $106.86 | 1,048,400 | — | — |
| 2014-01-28 | $81.43 | $108.08 | 2,261,500 | — | — |
| 2014-01-27 | $80.40 | $106.71 | 2,343,100 | — | — |
| 2014-01-24 | $76.89 | $102.06 | 2,693,200 | — | — |
| 2014-01-23 | $81.56 | $108.25 | 3,352,900 | — | — |
| 2014-01-22 | $82.15 | $109.04 | 5,353,600 | — | — |
| 2014-01-21 | $77.39 | $102.72 | 5,721,800 | — | — |
| 2014-01-17 | $79.47 | $105.48 | 9,153,700 | — | — |
| 2014-01-16 | $84.80 | $112.55 | 23,409,100 | — | — |
| 2014-01-15 | $115.23 | $152.94 | 9,899,600 | — | — |
| 2014-01-14 | $136.47 | $181.13 | 676,800 | — | — |
| 2014-01-13 | $136.01 | $180.52 | 802,000 | — | — |
| 2014-01-10 | $137.68 | $182.74 | 640,000 | — | — |
| 2014-01-09 | $137.92 | $183.06 | 651,700 | — | — |
| 2014-01-08 | $137.85 | $182.97 | 623,200 | — | — |
| 2014-01-07 | $137.68 | $182.74 | 1,349,000 | — | — |
| 2014-01-06 | $133.26 | $176.87 | 1,351,700 | — | — |
| 2014-01-03 | $132.41 | $175.75 | 2,005,000 | — | — |
| 2014-01-02 | $138.07 | $183.26 | 504,400 | — | — |