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
- 2010-04-01 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 | $54.26 | $56.29 | 249,300 | — | — |
| 2014-12-30 | $55.60 | $57.68 | 130,700 | — | — |
| 2014-12-29 | $55.37 | $57.45 | 207,800 | — | — |
| 2014-12-26 | $54.78 | $56.83 | 174,300 | — | — |
| 2014-12-24 | $54.40 | $56.44 | 150,800 | — | — |
| 2014-12-23 | $54.35 | $56.39 | 179,500 | — | — |
| 2014-12-22 | $53.76 | $55.77 | 268,700 | — | — |
| 2014-12-19 | $54.24 | $56.27 | 1,103,900 | — | — |
| 2014-12-18 | $54.52 | $56.56 | 215,000 | — | — |
| 2014-12-17 | $53.10 | $55.09 | 288,100 | — | — |
| 2014-12-16 | $51.29 | $53.21 | 353,700 | — | — |
| 2014-12-15 | $51.45 | $53.38 | 284,300 | — | — |
| 2014-12-12 | $51.63 | $53.56 | 222,800 | — | — |
| 2014-12-11 | $53.39 | $55.39 | 146,300 | — | — |
| 2014-12-10 | $52.96 | $54.94 | 202,900 | — | — |
| 2014-12-09 | $53.85 | $55.87 | 344,900 | — | — |
| 2014-12-08 | $53.26 | $55.26 | 312,100 | — | — |
| 2014-12-05 | $53.80 | $55.82 | 222,900 | — | — |
| 2014-12-04 | $53.50 | $55.51 | 163,300 | — | — |
| 2014-12-03 | $53.60 | $55.61 | 177,400 | — | — |
| 2014-12-02 | $53.07 | $55.06 | 207,700 | — | — |
| 2014-12-01 | $51.92 | $53.87 | 208,400 | — | — |
| 2014-11-28 | $52.43 | $54.39 | 124,800 | — | — |
| 2014-11-26 | $52.98 | $54.97 | 181,200 | — | — |
| 2014-11-25 | $51.99 | $53.94 | 388,100 | — | — |
| 2014-11-24 | $52.50 | $54.47 | 346,400 | — | — |
| 2014-11-21 | $51.11 | $53.03 | 423,900 | — | — |
| 2014-11-20 | $51.65 | $53.59 | 644,900 | — | — |
| 2014-11-19 | $50.84 | $52.75 | 138,200 | — | — |
| 2014-11-18 | $51.48 | $53.41 | 209,800 | — | — |
| 2014-11-17 | $51.47 | $53.27 | 220,800 | — | — |
| 2014-11-14 | $52.05 | $53.87 | 291,400 | — | — |
| 2014-11-13 | $52.82 | $54.67 | 204,200 | — | — |
| 2014-11-12 | $53.18 | $55.04 | 170,800 | — | — |
| 2014-11-11 | $52.78 | $54.63 | 196,200 | — | — |
| 2014-11-10 | $52.74 | $54.59 | 239,100 | — | — |
| 2014-11-07 | $52.74 | $54.59 | 230,300 | — | — |
| 2014-11-06 | $52.52 | $54.36 | 174,900 | — | — |
| 2014-11-05 | $52.16 | $53.99 | 228,600 | — | — |
| 2014-11-04 | $51.96 | $53.78 | 225,600 | — | — |
| 2014-11-03 | $51.08 | $52.87 | 295,200 | — | — |
| 2014-10-31 | $51.15 | $52.94 | 372,500 | — | — |
| 2014-10-30 | $50.41 | $52.18 | 236,700 | — | — |
| 2014-10-29 | $49.53 | $51.27 | 237,900 | — | — |
| 2014-10-28 | $48.95 | $50.67 | 290,200 | — | — |
| 2014-10-27 | $47.59 | $49.26 | 238,900 | — | — |
| 2014-10-24 | $47.50 | $49.17 | 210,300 | — | — |
| 2014-10-23 | $47.10 | $48.75 | 211,300 | — | — |
| 2014-10-22 | $46.80 | $48.44 | 150,500 | — | — |
| 2014-10-21 | $47.24 | $48.90 | 194,600 | — | — |
| 2014-10-20 | $46.07 | $47.69 | 301,400 | — | — |
| 2014-10-17 | $46.07 | $47.69 | 306,100 | — | — |
| 2014-10-16 | $46.08 | $47.70 | 384,400 | — | — |
| 2014-10-15 | $46.18 | $47.80 | 407,000 | — | — |
| 2014-10-14 | $47.33 | $48.99 | 269,800 | — | — |
| 2014-10-13 | $46.59 | $48.22 | 220,300 | — | — |
| 2014-10-10 | $46.45 | $48.08 | 224,200 | — | — |
| 2014-10-09 | $46.88 | $48.52 | 165,600 | — | — |
| 2014-10-08 | $48.01 | $49.69 | 257,800 | — | — |
| 2014-10-07 | $47.17 | $48.82 | 186,700 | — | — |
| 2014-10-06 | $47.54 | $49.21 | 177,500 | — | — |
| 2014-10-03 | $48.03 | $49.71 | 242,600 | — | — |
| 2014-10-02 | $47.45 | $49.11 | 221,000 | — | — |
| 2014-10-01 | $47.35 | $49.01 | 318,000 | — | — |
| 2014-09-30 | $48.22 | $49.91 | 305,000 | — | — |
| 2014-09-29 | $48.75 | $50.46 | 176,400 | — | — |
| 2014-09-26 | $48.74 | $50.45 | 197,800 | — | — |
| 2014-09-25 | $48.48 | $50.18 | 338,000 | — | — |
| 2014-09-24 | $48.66 | $50.37 | 247,900 | — | — |
| 2014-09-23 | $47.56 | $49.23 | 272,300 | — | — |
| 2014-09-22 | $48.48 | $50.18 | 205,700 | — | — |
| 2014-09-19 | $49.03 | $50.75 | 334,600 | — | — |
| 2014-09-18 | $49.82 | $51.57 | 194,600 | — | — |
| 2014-09-17 | $48.96 | $50.68 | 206,600 | — | — |
| 2014-09-16 | $48.88 | $50.59 | 275,400 | — | — |
| 2014-09-15 | $48.59 | $50.29 | 195,200 | — | — |
| 2014-09-12 | $48.68 | $50.39 | 238,800 | — | — |
| 2014-09-11 | $49.11 | $50.83 | 242,400 | — | — |
| 2014-09-10 | $49.22 | $50.95 | 253,300 | — | — |
| 2014-09-09 | $49.44 | $51.17 | 184,200 | — | — |
| 2014-09-08 | $50.27 | $52.03 | 218,900 | — | — |
| 2014-09-05 | $50.20 | $51.96 | 141,800 | — | — |
| 2014-09-04 | $50.39 | $52.16 | 146,000 | — | — |
| 2014-09-03 | $50.57 | $52.34 | 161,200 | — | — |
| 2014-09-02 | $51.06 | $52.85 | 250,000 | — | — |
| 2014-08-29 | $50.33 | $52.09 | 183,100 | — | — |
| 2014-08-28 | $50.46 | $52.23 | 187,700 | — | — |
| 2014-08-27 | $50.76 | $52.54 | 141,700 | — | — |
| 2014-08-26 | $50.08 | $51.84 | 127,200 | — | — |
| 2014-08-25 | $49.63 | $51.37 | 98,000 | — | — |
| 2014-08-22 | $49.37 | $51.10 | 116,300 | — | — |
| 2014-08-21 | $49.86 | $51.61 | 150,000 | — | — |
| 2014-08-20 | $48.83 | $50.54 | 139,500 | — | — |
| 2014-08-19 | $49.23 | $50.96 | 156,800 | — | — |
| 2014-08-18 | $48.88 | $50.59 | 182,400 | — | — |
| 2014-08-15 | $47.91 | $49.47 | 259,700 | — | — |
| 2014-08-14 | $47.95 | $49.51 | 220,000 | — | — |
| 2014-08-13 | $47.78 | $49.33 | 172,800 | — | — |
| 2014-08-12 | $47.10 | $48.63 | 102,900 | — | — |
| 2014-08-11 | $47.20 | $48.73 | 287,700 | — | — |
| 2014-08-08 | $47.78 | $49.33 | 244,900 | — | — |
| 2014-08-07 | $47.36 | $48.90 | 179,100 | — | — |
| 2014-08-06 | $47.40 | $48.94 | 277,300 | — | — |
| 2014-08-05 | $47.05 | $48.58 | 176,700 | — | — |
| 2014-08-04 | $46.94 | $48.46 | 266,400 | — | — |
| 2014-08-01 | $46.17 | $47.67 | 354,500 | — | — |
| 2014-07-31 | $46.08 | $47.58 | 252,500 | — | — |
| 2014-07-30 | $47.31 | $48.85 | 183,600 | — | — |
| 2014-07-29 | $47.15 | $48.68 | 240,400 | — | — |
| 2014-07-28 | $47.16 | $48.69 | 189,400 | — | — |
| 2014-07-25 | $46.82 | $48.34 | 190,000 | — | — |
| 2014-07-24 | $47.33 | $48.87 | 216,100 | — | — |
| 2014-07-23 | $46.79 | $48.31 | 92,000 | — | — |
| 2014-07-22 | $46.92 | $48.44 | 193,900 | — | — |
| 2014-07-21 | $46.66 | $48.17 | 163,700 | — | — |
| 2014-07-18 | $46.70 | $48.22 | 208,400 | — | — |
| 2014-07-17 | $45.85 | $47.34 | 221,900 | — | — |
| 2014-07-16 | $46.95 | $48.47 | 367,400 | — | — |
| 2014-07-15 | $47.21 | $48.74 | 127,200 | — | — |
| 2014-07-14 | $47.37 | $48.91 | 158,100 | — | — |
| 2014-07-11 | $47.57 | $49.11 | 120,300 | — | — |
| 2014-07-10 | $47.62 | $49.17 | 208,600 | — | — |
| 2014-07-09 | $47.76 | $49.31 | 208,500 | — | — |
| 2014-07-08 | $47.84 | $49.39 | 247,200 | — | — |
| 2014-07-07 | $48.34 | $49.91 | 156,400 | — | — |
| 2014-07-03 | $48.79 | $50.37 | 75,400 | — | — |
| 2014-07-02 | $48.37 | $49.94 | 167,100 | — | — |
| 2014-07-01 | $48.73 | $50.31 | 423,800 | — | — |
| 2014-06-30 | $47.85 | $49.40 | 253,700 | — | — |
| 2014-06-27 | $47.71 | $49.26 | 626,000 | — | — |
| 2014-06-26 | $47.57 | $49.11 | 153,200 | — | — |
| 2014-06-25 | $47.73 | $49.28 | 241,700 | — | — |
| 2014-06-24 | $47.26 | $48.79 | 233,100 | — | — |
| 2014-06-23 | $47.37 | $48.91 | 193,100 | — | — |
| 2014-06-20 | $47.34 | $48.88 | 568,800 | — | — |
| 2014-06-19 | $47.78 | $49.33 | 242,700 | — | — |
| 2014-06-18 | $47.34 | $48.88 | 226,400 | — | — |
| 2014-06-17 | $47.73 | $49.28 | 254,300 | — | — |
| 2014-06-16 | $46.83 | $48.35 | 193,200 | — | — |
| 2014-06-13 | $46.96 | $48.48 | 158,800 | — | — |
| 2014-06-12 | $46.40 | $47.91 | 113,300 | — | — |
| 2014-06-11 | $46.79 | $48.31 | 193,400 | — | — |
| 2014-06-10 | $47.40 | $48.94 | 175,100 | — | — |
| 2014-06-09 | $47.54 | $49.08 | 159,200 | — | — |
| 2014-06-06 | $47.17 | $48.70 | 164,800 | — | — |
| 2014-06-05 | $46.80 | $48.32 | 278,800 | — | — |
| 2014-06-04 | $46.12 | $47.62 | 190,200 | — | — |
| 2014-06-03 | $45.51 | $46.99 | 250,900 | — | — |
| 2014-06-02 | $45.18 | $46.65 | 249,100 | — | — |
| 2014-05-30 | $45.04 | $46.50 | 205,200 | — | — |
| 2014-05-29 | $45.33 | $46.80 | 219,400 | — | — |
| 2014-05-28 | $45.57 | $47.05 | 283,800 | — | — |
| 2014-05-27 | $45.40 | $46.87 | 193,600 | — | — |
| 2014-05-23 | $44.77 | $46.22 | 230,900 | — | — |
| 2014-05-22 | $44.15 | $45.58 | 188,600 | — | — |
| 2014-05-21 | $43.74 | $45.16 | 266,600 | — | — |
| 2014-05-20 | $43.28 | $44.69 | 349,000 | — | — |
| 2014-05-19 | $44.10 | $45.53 | 171,900 | — | — |
| 2014-05-16 | $43.45 | $44.86 | 232,800 | — | — |
| 2014-05-15 | $43.24 | $44.52 | 307,700 | — | — |
| 2014-05-14 | $43.66 | $44.95 | 432,600 | — | — |
| 2014-05-13 | $45.65 | $47.00 | 355,500 | — | — |
| 2014-05-12 | $45.68 | $47.03 | 265,300 | — | — |
| 2014-05-09 | $44.55 | $45.87 | 174,000 | — | — |
| 2014-05-08 | $44.30 | $45.61 | 274,000 | — | — |
| 2014-05-07 | $43.89 | $45.19 | 440,400 | — | — |
| 2014-05-06 | $44.16 | $45.47 | 351,900 | — | — |
| 2014-05-05 | $45.81 | $47.17 | 182,600 | — | — |
| 2014-05-02 | $46.15 | $47.52 | 235,600 | — | — |
| 2014-05-01 | $45.75 | $47.10 | 434,800 | — | — |
| 2014-04-30 | $45.89 | $47.25 | 227,800 | — | — |
| 2014-04-29 | $45.51 | $46.86 | 156,300 | — | — |
| 2014-04-28 | $45.11 | $46.45 | 193,400 | — | — |
| 2014-04-25 | $45.38 | $46.72 | 195,200 | — | — |
| 2014-04-24 | $46.29 | $47.66 | 127,200 | — | — |
| 2014-04-23 | $46.52 | $47.90 | 169,900 | — | — |
| 2014-04-22 | $46.68 | $48.06 | 141,800 | — | — |
| 2014-04-21 | $46.25 | $47.62 | 121,600 | — | — |
| 2014-04-17 | $46.45 | $47.82 | 153,000 | — | — |
| 2014-04-16 | $46.16 | $47.53 | 184,600 | — | — |
| 2014-04-15 | $45.33 | $46.67 | 217,500 | — | — |
| 2014-04-14 | $45.04 | $46.37 | 242,100 | — | — |
| 2014-04-11 | $44.78 | $46.11 | 358,100 | — | — |
| 2014-04-10 | $45.09 | $46.42 | 257,700 | — | — |
| 2014-04-09 | $46.07 | $47.43 | 175,000 | — | — |
| 2014-04-08 | $45.60 | $46.95 | 161,600 | — | — |
| 2014-04-07 | $45.16 | $46.50 | 213,300 | — | — |
| 2014-04-04 | $46.03 | $47.39 | 289,400 | — | — |
| 2014-04-03 | $47.44 | $48.84 | 221,400 | — | — |
| 2014-04-02 | $47.77 | $49.18 | 266,500 | — | — |
| 2014-04-01 | $47.35 | $48.75 | 275,100 | — | — |
| 2014-03-31 | $47.11 | $48.50 | 215,500 | — | — |
| 2014-03-28 | $46.01 | $47.37 | 169,200 | — | — |
| 2014-03-27 | $46.12 | $47.49 | 175,700 | — | — |
| 2014-03-26 | $46.56 | $47.94 | 249,800 | — | — |
| 2014-03-25 | $47.69 | $49.10 | 203,700 | — | — |
| 2014-03-24 | $48.01 | $49.43 | 387,500 | — | — |
| 2014-03-21 | $48.82 | $50.27 | 442,400 | — | — |
| 2014-03-20 | $48.76 | $50.20 | 240,000 | — | — |
| 2014-03-19 | $48.26 | $49.69 | 223,900 | — | — |
| 2014-03-18 | $48.27 | $49.70 | 389,200 | — | — |
| 2014-03-17 | $48.11 | $49.53 | 400,100 | — | — |
| 2014-03-14 | $47.16 | $48.56 | 319,500 | — | — |
| 2014-03-13 | $46.66 | $48.04 | 349,700 | — | — |
| 2014-03-12 | $46.67 | $48.05 | 259,800 | — | — |
| 2014-03-11 | $46.34 | $47.71 | 327,600 | — | — |
| 2014-03-10 | $46.38 | $47.75 | 163,500 | — | — |
| 2014-03-07 | $46.20 | $47.57 | 189,100 | — | — |
| 2014-03-06 | $45.74 | $47.09 | 141,800 | — | — |
| 2014-03-05 | $45.64 | $46.99 | 135,400 | — | — |
| 2014-03-04 | $45.59 | $46.94 | 359,100 | — | — |
| 2014-03-03 | $44.35 | $45.66 | 194,900 | — | — |
| 2014-02-28 | $44.82 | $46.15 | 255,000 | — | — |
| 2014-02-27 | $44.88 | $46.21 | 299,900 | — | — |
| 2014-02-26 | $44.63 | $45.95 | 257,700 | — | — |
| 2014-02-25 | $44.29 | $45.60 | 244,500 | — | — |
| 2014-02-24 | $44.25 | $45.56 | 226,000 | — | — |
| 2014-02-21 | $44.14 | $45.45 | 305,400 | — | — |
| 2014-02-20 | $43.84 | $45.14 | 207,500 | — | — |
| 2014-02-19 | $43.43 | $44.72 | 261,800 | — | — |
| 2014-02-18 | $44.29 | $45.60 | 183,900 | — | — |
| 2014-02-14 | $44.17 | $45.35 | 217,900 | — | — |
| 2014-02-13 | $44.36 | $45.55 | 252,300 | — | — |
| 2014-02-12 | $43.77 | $44.94 | 299,400 | — | — |
| 2014-02-11 | $44.73 | $45.93 | 785,800 | — | — |
| 2014-02-10 | $41.20 | $42.30 | 318,900 | — | — |
| 2014-02-07 | $40.84 | $41.93 | 293,500 | — | — |
| 2014-02-06 | $40.25 | $41.33 | 189,200 | — | — |
| 2014-02-05 | $40.12 | $41.20 | 210,700 | — | — |
| 2014-02-04 | $40.21 | $41.29 | 391,900 | — | — |
| 2014-02-03 | $39.51 | $40.57 | 590,200 | — | — |
| 2014-01-31 | $42.13 | $43.26 | 384,600 | — | — |
| 2014-01-30 | $42.83 | $43.98 | 212,400 | — | — |
| 2014-01-29 | $42.26 | $43.39 | 333,000 | — | — |
| 2014-01-28 | $42.71 | $43.85 | 321,800 | — | — |
| 2014-01-27 | $42.52 | $43.66 | 160,100 | — | — |
| 2014-01-24 | $43.23 | $44.39 | 233,500 | — | — |
| 2014-01-23 | $44.23 | $45.42 | 148,300 | — | — |
| 2014-01-22 | $44.83 | $46.03 | 212,900 | — | — |
| 2014-01-21 | $44.96 | $46.17 | 323,100 | — | — |
| 2014-01-17 | $45.15 | $46.36 | 190,100 | — | — |
| 2014-01-16 | $44.73 | $45.93 | 211,700 | — | — |
| 2014-01-15 | $44.82 | $46.02 | 458,200 | — | — |
| 2014-01-14 | $43.02 | $44.17 | 168,300 | — | — |
| 2014-01-13 | $42.21 | $43.34 | 200,600 | — | — |
| 2014-01-10 | $42.86 | $44.01 | 122,900 | — | — |
| 2014-01-09 | $43.07 | $44.22 | 162,500 | — | — |
| 2014-01-08 | $42.96 | $44.11 | 145,500 | — | — |
| 2014-01-07 | $43.13 | $44.29 | 185,900 | — | — |
| 2014-01-06 | $42.40 | $43.54 | 235,300 | — | — |
| 2014-01-03 | $42.37 | $43.51 | 164,800 | — | — |
| 2014-01-02 | $42.40 | $43.54 | 270,300 | — | — |