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
- 1985-10-02 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 | $48.65 | $84.27 | 521,300 | — | — |
| 2014-12-30 | $49.08 | $85.02 | 369,600 | — | — |
| 2014-12-29 | $49.28 | $85.36 | 353,900 | — | — |
| 2014-12-26 | $48.65 | $84.27 | 223,500 | — | — |
| 2014-12-24 | $48.54 | $84.08 | 168,100 | — | — |
| 2014-12-23 | $48.64 | $84.26 | 453,100 | — | — |
| 2014-12-22 | $47.89 | $82.96 | 674,500 | — | — |
| 2014-12-19 | $47.22 | $81.80 | 1,073,000 | — | — |
| 2014-12-18 | $46.78 | $81.03 | 536,200 | — | — |
| 2014-12-17 | $45.50 | $78.82 | 651,900 | — | — |
| 2014-12-16 | $44.50 | $77.08 | 638,100 | — | — |
| 2014-12-15 | $44.98 | $77.92 | 639,700 | — | — |
| 2014-12-12 | $45.35 | $78.56 | 834,800 | — | — |
| 2014-12-11 | $45.25 | $78.38 | 422,100 | — | — |
| 2014-12-10 | $45.29 | $78.45 | 566,700 | — | — |
| 2014-12-09 | $46.36 | $80.31 | 568,500 | — | — |
| 2014-12-08 | $46.01 | $79.70 | 701,800 | — | — |
| 2014-12-05 | $46.84 | $81.14 | 712,800 | — | — |
| 2014-12-04 | $46.65 | $80.81 | 755,200 | — | — |
| 2014-12-03 | $47.12 | $81.62 | 682,500 | — | — |
| 2014-12-02 | $45.57 | $78.94 | 857,800 | — | — |
| 2014-12-01 | $44.72 | $77.47 | 777,800 | — | — |
| 2014-11-28 | $45.40 | $78.64 | 1,177,400 | — | — |
| 2014-11-26 | $46.67 | $80.84 | 640,700 | — | — |
| 2014-11-25 | $47.30 | $81.93 | 432,800 | — | — |
| 2014-11-24 | $47.70 | $82.63 | 479,700 | — | — |
| 2014-11-21 | $47.78 | $82.77 | 1,171,400 | — | — |
| 2014-11-20 | $47.09 | $81.57 | 604,500 | — | — |
| 2014-11-19 | $47.15 | $81.67 | 601,600 | — | — |
| 2014-11-18 | $47.86 | $82.90 | 766,700 | — | — |
| 2014-11-17 | $47.20 | $81.76 | 899,100 | — | — |
| 2014-11-14 | $46.79 | $81.05 | 925,300 | — | — |
| 2014-11-13 | $46.47 | $80.20 | 826,000 | — | — |
| 2014-11-12 | $46.60 | $80.43 | 1,111,400 | — | — |
| 2014-11-11 | $45.69 | $78.86 | 563,200 | — | — |
| 2014-11-10 | $45.47 | $78.48 | 814,800 | — | — |
| 2014-11-07 | $45.19 | $77.99 | 800,100 | — | — |
| 2014-11-06 | $44.81 | $77.34 | 977,800 | — | — |
| 2014-11-05 | $43.75 | $75.51 | 744,800 | — | — |
| 2014-11-04 | $43.40 | $74.90 | 1,054,500 | — | — |
| 2014-11-03 | $43.87 | $75.71 | 1,722,700 | — | — |
| 2014-10-31 | $44.76 | $77.25 | 2,217,200 | — | — |
| 2014-10-30 | $44.92 | $77.53 | 1,359,600 | — | — |
| 2014-10-29 | $45.99 | $79.37 | 752,800 | — | — |
| 2014-10-28 | $46.60 | $80.43 | 417,900 | — | — |
| 2014-10-27 | $44.74 | $77.22 | 564,300 | — | — |
| 2014-10-24 | $44.90 | $77.49 | 337,500 | — | — |
| 2014-10-23 | $44.94 | $77.56 | 428,000 | — | — |
| 2014-10-22 | $43.42 | $74.94 | 544,700 | — | — |
| 2014-10-21 | $44.05 | $76.03 | 497,700 | — | — |
| 2014-10-20 | $42.55 | $73.44 | 632,800 | — | — |
| 2014-10-17 | $43.00 | $74.21 | 659,400 | — | — |
| 2014-10-16 | $42.64 | $73.59 | 1,002,000 | — | — |
| 2014-10-15 | $41.15 | $71.02 | 1,065,800 | — | — |
| 2014-10-14 | $41.86 | $72.25 | 825,600 | — | — |
| 2014-10-13 | $40.67 | $70.19 | 1,131,200 | — | — |
| 2014-10-10 | $40.35 | $69.64 | 1,066,000 | — | — |
| 2014-10-09 | $42.18 | $72.80 | 673,300 | — | — |
| 2014-10-08 | $43.21 | $74.58 | 746,100 | — | — |
| 2014-10-07 | $42.91 | $74.06 | 1,656,800 | — | — |
| 2014-10-06 | $44.96 | $77.60 | 691,700 | — | — |
| 2014-10-03 | $44.75 | $77.23 | 595,900 | — | — |
| 2014-10-02 | $44.38 | $76.59 | 893,400 | — | — |
| 2014-10-01 | $43.46 | $75.01 | 855,400 | — | — |
| 2014-09-30 | $44.15 | $76.20 | 501,300 | — | — |
| 2014-09-29 | $44.82 | $77.35 | 516,000 | — | — |
| 2014-09-26 | $45.51 | $78.55 | 400,400 | — | — |
| 2014-09-25 | $45.41 | $78.37 | 537,900 | — | — |
| 2014-09-24 | $46.02 | $79.43 | 492,900 | — | — |
| 2014-09-23 | $45.82 | $79.08 | 462,700 | — | — |
| 2014-09-22 | $46.06 | $79.49 | 483,800 | — | — |
| 2014-09-19 | $47.21 | $81.48 | 1,102,300 | — | — |
| 2014-09-18 | $47.21 | $81.48 | 570,900 | — | — |
| 2014-09-17 | $46.72 | $80.63 | 614,000 | — | — |
| 2014-09-16 | $46.72 | $80.63 | 698,200 | — | — |
| 2014-09-15 | $46.94 | $81.01 | 723,600 | — | — |
| 2014-09-12 | $47.16 | $81.39 | 910,300 | — | — |
| 2014-09-11 | $48.41 | $83.55 | 465,700 | — | — |
| 2014-09-10 | $48.04 | $82.91 | 630,900 | — | — |
| 2014-09-09 | $48.23 | $83.24 | 857,800 | — | — |
| 2014-09-08 | $49.96 | $86.23 | 566,200 | — | — |
| 2014-09-05 | $49.91 | $86.14 | 636,700 | — | — |
| 2014-09-04 | $49.49 | $85.41 | 590,600 | — | — |
| 2014-09-03 | $49.62 | $85.64 | 483,600 | — | — |
| 2014-09-02 | $49.61 | $85.62 | 645,500 | — | — |
| 2014-08-29 | $49.68 | $85.74 | 557,200 | — | — |
| 2014-08-28 | $49.34 | $85.16 | 542,700 | — | — |
| 2014-08-27 | $49.54 | $85.50 | 537,600 | — | — |
| 2014-08-26 | $49.56 | $85.53 | 794,400 | — | — |
| 2014-08-25 | $49.53 | $85.48 | 519,600 | — | — |
| 2014-08-22 | $49.20 | $84.91 | 514,800 | — | — |
| 2014-08-21 | $49.29 | $85.07 | 903,000 | — | — |
| 2014-08-20 | $49.14 | $84.81 | 641,000 | — | — |
| 2014-08-19 | $48.68 | $84.02 | 1,145,300 | — | — |
| 2014-08-18 | $48.70 | $84.05 | 1,050,200 | — | — |
| 2014-08-15 | $47.92 | $82.70 | 709,400 | — | — |
| 2014-08-14 | $48.04 | $82.91 | 838,300 | — | — |
| 2014-08-13 | $47.49 | $81.96 | 661,700 | — | — |
| 2014-08-12 | $46.78 | $80.74 | 685,500 | — | — |
| 2014-08-11 | $47.01 | $80.88 | 843,900 | — | — |
| 2014-08-08 | $47.22 | $81.24 | 800,700 | — | — |
| 2014-08-07 | $46.48 | $79.96 | 932,300 | — | — |
| 2014-08-06 | $46.32 | $79.69 | 878,600 | — | — |
| 2014-08-05 | $46.78 | $80.48 | 1,167,900 | — | — |
| 2014-08-04 | $46.54 | $80.07 | 1,005,600 | — | — |
| 2014-08-01 | $46.31 | $79.67 | 1,076,200 | — | — |
| 2014-07-31 | $46.22 | $79.52 | 1,220,200 | — | — |
| 2014-07-30 | $47.08 | $81.00 | 2,163,200 | — | — |
| 2014-07-29 | $45.84 | $78.86 | 4,293,400 | — | — |
| 2014-07-28 | $53.19 | $91.51 | 1,046,800 | — | — |
| 2014-07-25 | $53.21 | $91.54 | 808,800 | — | — |
| 2014-07-24 | $53.15 | $91.44 | 617,800 | — | — |
| 2014-07-23 | $54.03 | $92.95 | 334,500 | — | — |
| 2014-07-22 | $54.19 | $93.23 | 662,800 | — | — |
| 2014-07-21 | $54.08 | $93.04 | 500,400 | — | — |
| 2014-07-18 | $54.31 | $93.43 | 181,000 | — | — |
| 2014-07-17 | $53.85 | $92.64 | 363,500 | — | — |
| 2014-07-16 | $54.70 | $94.10 | 569,700 | — | — |
| 2014-07-15 | $54.84 | $94.35 | 535,900 | — | — |
| 2014-07-14 | $54.88 | $94.41 | 436,900 | — | — |
| 2014-07-11 | $54.70 | $94.10 | 318,700 | — | — |
| 2014-07-10 | $54.66 | $94.04 | 442,800 | — | — |
| 2014-07-09 | $54.95 | $94.53 | 297,200 | — | — |
| 2014-07-08 | $54.91 | $94.47 | 525,500 | — | — |
| 2014-07-07 | $56.13 | $96.56 | 676,000 | — | — |
| 2014-07-03 | $57.59 | $99.08 | 287,600 | — | — |
| 2014-07-02 | $56.92 | $97.92 | 606,400 | — | — |
| 2014-07-01 | $56.84 | $97.79 | 763,600 | — | — |
| 2014-06-30 | $55.53 | $95.53 | 614,700 | — | — |
| 2014-06-27 | $55.65 | $95.74 | 762,700 | — | — |
| 2014-06-26 | $55.20 | $94.96 | 443,500 | — | — |
| 2014-06-25 | $55.08 | $94.76 | 328,300 | — | — |
| 2014-06-24 | $54.42 | $93.62 | 346,600 | — | — |
| 2014-06-23 | $55.02 | $94.66 | 429,500 | — | — |
| 2014-06-20 | $54.81 | $94.29 | 1,442,300 | — | — |
| 2014-06-19 | $54.54 | $93.83 | 319,000 | — | — |
| 2014-06-18 | $54.37 | $93.54 | 364,900 | — | — |
| 2014-06-17 | $53.97 | $92.85 | 472,300 | — | — |
| 2014-06-16 | $53.27 | $91.64 | 355,100 | — | — |
| 2014-06-13 | $53.32 | $91.73 | 414,400 | — | — |
| 2014-06-12 | $52.89 | $90.99 | 643,100 | — | — |
| 2014-06-11 | $54.44 | $93.66 | 491,400 | — | — |
| 2014-06-10 | $54.70 | $94.10 | 639,300 | — | — |
| 2014-06-09 | $56.11 | $96.53 | 419,100 | — | — |
| 2014-06-06 | $55.84 | $96.07 | 268,200 | — | — |
| 2014-06-05 | $55.26 | $95.07 | 348,900 | — | — |
| 2014-06-04 | $53.65 | $92.30 | 305,500 | — | — |
| 2014-06-03 | $53.96 | $92.83 | 296,100 | — | — |
| 2014-06-02 | $54.04 | $92.97 | 425,500 | — | — |
| 2014-05-30 | $54.05 | $92.99 | 522,600 | — | — |
| 2014-05-29 | $55.09 | $94.78 | 475,700 | — | — |
| 2014-05-28 | $54.90 | $94.45 | 440,300 | — | — |
| 2014-05-27 | $54.18 | $93.21 | 331,800 | — | — |
| 2014-05-23 | $53.99 | $92.88 | 401,000 | — | — |
| 2014-05-22 | $53.25 | $91.61 | 491,100 | — | — |
| 2014-05-21 | $52.41 | $90.17 | 356,600 | — | — |
| 2014-05-20 | $52.10 | $89.63 | 397,700 | — | — |
| 2014-05-19 | $53.07 | $91.30 | 387,700 | — | — |
| 2014-05-16 | $52.69 | $90.65 | 349,900 | — | — |
| 2014-05-15 | $52.19 | $89.79 | 578,400 | — | — |
| 2014-05-14 | $52.96 | $91.11 | 414,500 | — | — |
| 2014-05-13 | $54.51 | $93.78 | 489,100 | — | — |
| 2014-05-12 | $54.56 | $93.61 | 614,500 | — | — |
| 2014-05-09 | $53.81 | $92.32 | 417,500 | — | — |
| 2014-05-08 | $54.20 | $92.99 | 583,500 | — | — |
| 2014-05-07 | $54.76 | $93.95 | 460,400 | — | — |
| 2014-05-06 | $54.87 | $94.14 | 694,100 | — | — |
| 2014-05-05 | $55.23 | $94.76 | 929,000 | — | — |
| 2014-05-02 | $55.10 | $94.53 | 720,200 | — | — |
| 2014-05-01 | $54.94 | $94.26 | 779,700 | — | — |
| 2014-04-30 | $55.51 | $95.24 | 1,112,300 | — | — |
| 2014-04-29 | $54.84 | $94.09 | 1,969,800 | — | — |
| 2014-04-28 | $55.79 | $95.72 | 752,300 | — | — |
| 2014-04-25 | $56.07 | $96.20 | 411,100 | — | — |
| 2014-04-24 | $56.98 | $97.76 | 595,600 | — | — |
| 2014-04-23 | $57.27 | $98.26 | 429,300 | — | — |
| 2014-04-22 | $57.45 | $98.56 | 591,400 | — | — |
| 2014-04-21 | $56.99 | $97.77 | 442,700 | — | — |
| 2014-04-17 | $57.01 | $97.81 | 465,000 | — | — |
| 2014-04-16 | $57.30 | $98.31 | 370,000 | — | — |
| 2014-04-15 | $56.51 | $96.95 | 512,100 | — | — |
| 2014-04-14 | $56.10 | $96.25 | 686,300 | — | — |
| 2014-04-11 | $56.90 | $97.62 | 739,300 | — | — |
| 2014-04-10 | $57.28 | $98.27 | 733,600 | — | — |
| 2014-04-09 | $59.08 | $101.36 | 471,500 | — | — |
| 2014-04-08 | $57.85 | $99.25 | 690,700 | — | — |
| 2014-04-07 | $57.34 | $98.38 | 1,247,200 | — | — |
| 2014-04-04 | $57.96 | $99.44 | 827,400 | — | — |
| 2014-04-03 | $59.67 | $102.37 | 672,300 | — | — |
| 2014-04-02 | $60.03 | $102.99 | 1,107,000 | — | — |
| 2014-04-01 | $59.47 | $102.03 | 727,500 | — | — |
| 2014-03-31 | $58.87 | $101.00 | 580,100 | — | — |
| 2014-03-28 | $58.07 | $99.63 | 472,400 | — | — |
| 2014-03-27 | $57.58 | $98.79 | 700,700 | — | — |
| 2014-03-26 | $57.16 | $98.07 | 935,600 | — | — |
| 2014-03-25 | $57.70 | $98.99 | 597,200 | — | — |
| 2014-03-24 | $57.86 | $99.27 | 669,500 | — | — |
| 2014-03-21 | $58.22 | $99.89 | 1,277,400 | — | — |
| 2014-03-20 | $56.99 | $97.77 | 580,000 | — | — |
| 2014-03-19 | $57.21 | $98.15 | 624,100 | — | — |
| 2014-03-18 | $57.62 | $98.86 | 812,100 | — | — |
| 2014-03-17 | $56.65 | $97.19 | 524,500 | — | — |
| 2014-03-14 | $56.03 | $96.13 | 653,500 | — | — |
| 2014-03-13 | $56.06 | $96.18 | 477,800 | — | — |
| 2014-03-12 | $56.92 | $97.65 | 555,200 | — | — |
| 2014-03-11 | $57.24 | $98.20 | 587,200 | — | — |
| 2014-03-10 | $57.63 | $98.87 | 504,800 | — | — |
| 2014-03-07 | $58.52 | $100.40 | 708,200 | — | — |
| 2014-03-06 | $57.52 | $98.68 | 418,500 | — | — |
| 2014-03-05 | $57.77 | $99.11 | 664,800 | — | — |
| 2014-03-04 | $58.86 | $100.98 | 695,300 | — | — |
| 2014-03-03 | $57.04 | $97.86 | 487,400 | — | — |
| 2014-02-28 | $57.83 | $99.22 | 549,300 | — | — |
| 2014-02-27 | $57.59 | $98.80 | 514,000 | — | — |
| 2014-02-26 | $57.04 | $97.86 | 598,800 | — | — |
| 2014-02-25 | $56.91 | $97.64 | 663,400 | — | — |
| 2014-02-24 | $56.84 | $97.52 | 726,500 | — | — |
| 2014-02-21 | $56.38 | $96.73 | 795,800 | — | — |
| 2014-02-20 | $55.85 | $95.82 | 399,900 | — | — |
| 2014-02-19 | $55.40 | $95.05 | 874,800 | — | — |
| 2014-02-18 | $54.96 | $94.29 | 661,500 | — | — |
| 2014-02-14 | $54.22 | $93.02 | 535,100 | — | — |
| 2014-02-13 | $54.18 | $92.95 | 634,800 | — | — |
| 2014-02-12 | $53.83 | $92.35 | 742,800 | — | — |
| 2014-02-11 | $52.60 | $90.24 | 763,500 | — | — |
| 2014-02-10 | $52.54 | $89.88 | 597,800 | — | — |
| 2014-02-07 | $53.66 | $91.80 | 600,400 | — | — |
| 2014-02-06 | $53.23 | $91.06 | 699,500 | — | — |
| 2014-02-05 | $51.08 | $87.39 | 957,300 | — | — |
| 2014-02-04 | $51.85 | $88.70 | 1,134,700 | — | — |
| 2014-02-03 | $50.54 | $86.46 | 1,299,300 | — | — |
| 2014-01-31 | $54.14 | $92.62 | 885,500 | — | — |
| 2014-01-30 | $53.99 | $92.36 | 741,600 | — | — |
| 2014-01-29 | $54.00 | $92.38 | 1,611,900 | — | — |
| 2014-01-28 | $55.50 | $94.95 | 2,478,600 | — | — |
| 2014-01-27 | $51.41 | $87.95 | 899,600 | — | — |
| 2014-01-24 | $50.96 | $87.18 | 609,300 | — | — |
| 2014-01-23 | $53.77 | $91.99 | 550,000 | — | — |
| 2014-01-22 | $54.21 | $92.74 | 570,500 | — | — |
| 2014-01-21 | $54.46 | $93.17 | 541,800 | — | — |
| 2014-01-17 | $53.82 | $92.07 | 302,100 | — | — |
| 2014-01-16 | $54.34 | $92.96 | 827,900 | — | — |
| 2014-01-15 | $54.12 | $92.59 | 799,100 | — | — |
| 2014-01-14 | $53.53 | $91.58 | 886,200 | — | — |
| 2014-01-13 | $51.90 | $88.79 | 914,000 | — | — |
| 2014-01-10 | $52.76 | $90.26 | 1,228,600 | — | — |
| 2014-01-09 | $50.97 | $87.20 | 559,900 | — | — |
| 2014-01-08 | $50.25 | $85.97 | 423,100 | — | — |
| 2014-01-07 | $49.93 | $85.42 | 633,600 | — | — |
| 2014-01-06 | $48.99 | $83.81 | 435,200 | — | — |
| 2014-01-03 | $49.79 | $85.18 | 363,700 | — | — |
| 2014-01-02 | $49.48 | $84.65 | 550,600 | — | — |