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
- 1983-07-01 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 | $38.19 | $56.91 | 686,850 | — | — |
| 2014-12-30 | $38.38 | $57.19 | 532,800 | — | — |
| 2014-12-29 | $38.46 | $57.13 | 429,600 | — | — |
| 2014-12-26 | $38.37 | $57.00 | 320,700 | — | — |
| 2014-12-24 | $38.49 | $57.17 | 302,550 | — | — |
| 2014-12-23 | $38.50 | $57.19 | 459,600 | — | — |
| 2014-12-22 | $37.99 | $56.44 | 475,050 | — | — |
| 2014-12-19 | $37.82 | $56.18 | 2,182,650 | — | — |
| 2014-12-18 | $37.77 | $56.10 | 1,209,900 | — | — |
| 2014-12-17 | $37.11 | $55.13 | 1,278,900 | — | — |
| 2014-12-16 | $35.96 | $53.42 | 1,090,200 | — | — |
| 2014-12-15 | $36.53 | $54.27 | 1,358,550 | — | — |
| 2014-12-12 | $36.55 | $54.29 | 655,500 | — | — |
| 2014-12-11 | $37.56 | $55.79 | 645,000 | — | — |
| 2014-12-10 | $37.50 | $55.70 | 636,300 | — | — |
| 2014-12-09 | $38.36 | $56.98 | 786,900 | — | — |
| 2014-12-08 | $38.45 | $57.11 | 790,050 | — | — |
| 2014-12-05 | $38.24 | $56.80 | 910,500 | — | — |
| 2014-12-04 | $37.79 | $56.13 | 617,400 | — | — |
| 2014-12-03 | $37.73 | $56.05 | 934,200 | — | — |
| 2014-12-02 | $37.47 | $55.66 | 589,950 | — | — |
| 2014-12-01 | $37.11 | $55.13 | 694,500 | — | — |
| 2014-11-28 | $37.53 | $55.75 | 401,250 | — | — |
| 2014-11-26 | $37.63 | $55.90 | 415,950 | — | — |
| 2014-11-25 | $37.65 | $55.92 | 906,450 | — | — |
| 2014-11-24 | $37.61 | $55.87 | 745,950 | — | — |
| 2014-11-21 | $37.43 | $55.60 | 837,300 | — | — |
| 2014-11-20 | $36.99 | $54.95 | 1,251,600 | — | — |
| 2014-11-19 | $37.33 | $55.46 | 539,400 | — | — |
| 2014-11-18 | $37.49 | $55.68 | 596,850 | — | — |
| 2014-11-17 | $37.47 | $55.66 | 707,550 | — | — |
| 2014-11-14 | $37.67 | $55.95 | 725,100 | — | — |
| 2014-11-13 | $37.85 | $56.23 | 746,550 | — | — |
| 2014-11-12 | $38.03 | $56.49 | 798,900 | — | — |
| 2014-11-11 | $38.33 | $56.93 | 594,000 | — | — |
| 2014-11-10 | $38.01 | $56.46 | 362,100 | — | — |
| 2014-11-07 | $37.63 | $55.89 | 641,100 | — | — |
| 2014-11-06 | $37.91 | $56.32 | 530,700 | — | — |
| 2014-11-05 | $37.75 | $56.07 | 599,550 | — | — |
| 2014-11-04 | $37.40 | $55.55 | 844,500 | — | — |
| 2014-11-03 | $37.23 | $55.31 | 1,164,150 | — | — |
| 2014-10-31 | $37.42 | $55.58 | 1,267,650 | — | — |
| 2014-10-30 | $36.78 | $54.63 | 1,885,350 | — | — |
| 2014-10-29 | $36.53 | $54.27 | 1,377,900 | — | — |
| 2014-10-28 | $36.09 | $53.61 | 819,600 | — | — |
| 2014-10-27 | $35.38 | $52.55 | 725,850 | — | — |
| 2014-10-24 | $35.47 | $52.68 | 735,900 | — | — |
| 2014-10-23 | $35.25 | $52.36 | 792,000 | — | — |
| 2014-10-22 | $34.69 | $51.53 | 835,800 | — | — |
| 2014-10-21 | $35.30 | $52.43 | 1,084,500 | — | — |
| 2014-10-20 | $34.21 | $50.81 | 1,202,250 | — | — |
| 2014-10-17 | $34.19 | $50.78 | 1,524,000 | — | — |
| 2014-10-16 | $33.24 | $49.37 | 1,907,100 | — | — |
| 2014-10-15 | $33.05 | $49.09 | 2,410,650 | — | — |
| 2014-10-14 | $33.37 | $49.57 | 1,317,900 | — | — |
| 2014-10-13 | $33.41 | $49.63 | 903,750 | — | — |
| 2014-10-10 | $33.96 | $50.44 | 1,944,900 | — | — |
| 2014-10-09 | $34.11 | $50.66 | 1,819,500 | — | — |
| 2014-10-08 | $34.97 | $51.95 | 1,399,050 | — | — |
| 2014-10-07 | $34.59 | $51.39 | 792,300 | — | — |
| 2014-10-06 | $35.31 | $52.45 | 587,850 | — | — |
| 2014-10-03 | $35.59 | $52.87 | 925,650 | — | — |
| 2014-10-02 | $35.14 | $52.20 | 789,900 | — | — |
| 2014-10-01 | $34.83 | $51.73 | 1,512,000 | — | — |
| 2014-09-30 | $35.72 | $53.06 | 1,010,400 | — | — |
| 2014-09-29 | $36.13 | $53.67 | 550,950 | — | — |
| 2014-09-26 | $36.59 | $54.19 | 1,129,950 | — | — |
| 2014-09-25 | $36.19 | $53.60 | 1,368,450 | — | — |
| 2014-09-24 | $36.11 | $53.49 | 2,413,950 | — | — |
| 2014-09-23 | $36.27 | $53.72 | 906,150 | — | — |
| 2014-09-22 | $36.87 | $54.61 | 834,600 | — | — |
| 2014-09-19 | $37.13 | $55.00 | 1,319,100 | — | — |
| 2014-09-18 | $37.38 | $55.36 | 1,153,200 | — | — |
| 2014-09-17 | $36.83 | $54.55 | 1,152,150 | — | — |
| 2014-09-16 | $36.61 | $54.23 | 1,431,000 | — | — |
| 2014-09-15 | $36.34 | $53.82 | 1,303,050 | — | — |
| 2014-09-12 | $36.34 | $53.82 | 1,578,750 | — | — |
| 2014-09-11 | $36.35 | $53.83 | 1,358,550 | — | — |
| 2014-09-10 | $36.42 | $53.94 | 702,150 | — | — |
| 2014-09-09 | $36.32 | $53.79 | 763,950 | — | — |
| 2014-09-08 | $36.70 | $54.36 | 786,150 | — | — |
| 2014-09-05 | $36.66 | $54.30 | 575,100 | — | — |
| 2014-09-04 | $36.59 | $54.19 | 1,037,850 | — | — |
| 2014-09-03 | $36.47 | $54.02 | 681,450 | — | — |
| 2014-09-02 | $36.63 | $54.26 | 1,232,700 | — | — |
| 2014-08-29 | $36.43 | $53.95 | 568,500 | — | — |
| 2014-08-28 | $36.23 | $53.66 | 553,500 | — | — |
| 2014-08-27 | $36.19 | $53.61 | 726,450 | — | — |
| 2014-08-26 | $36.59 | $54.19 | 846,300 | — | — |
| 2014-08-25 | $36.47 | $54.01 | 853,050 | — | — |
| 2014-08-22 | $36.06 | $53.41 | 748,350 | — | — |
| 2014-08-21 | $36.01 | $53.34 | 1,134,900 | — | — |
| 2014-08-20 | $35.35 | $52.36 | 708,750 | — | — |
| 2014-08-19 | $35.02 | $51.87 | 766,800 | — | — |
| 2014-08-18 | $35.07 | $51.94 | 622,650 | — | — |
| 2014-08-15 | $34.67 | $51.34 | 870,900 | — | — |
| 2014-08-14 | $34.74 | $51.45 | 452,550 | — | — |
| 2014-08-13 | $34.67 | $51.35 | 598,050 | — | — |
| 2014-08-12 | $34.45 | $51.03 | 1,052,250 | — | — |
| 2014-08-11 | $34.38 | $50.92 | 1,522,950 | — | — |
| 2014-08-08 | $34.05 | $50.44 | 1,194,750 | — | — |
| 2014-08-07 | $33.34 | $49.38 | 643,350 | — | — |
| 2014-08-06 | $33.67 | $49.86 | 416,400 | — | — |
| 2014-08-05 | $33.49 | $49.60 | 785,550 | — | — |
| 2014-08-04 | $33.75 | $49.99 | 518,100 | — | — |
| 2014-08-01 | $33.58 | $49.73 | 1,155,000 | — | — |
| 2014-07-31 | $33.97 | $50.31 | 1,393,950 | — | — |
| 2014-07-30 | $34.47 | $51.05 | 1,055,100 | — | — |
| 2014-07-29 | $33.51 | $49.64 | 913,950 | — | — |
| 2014-07-28 | $33.78 | $50.03 | 1,136,250 | — | — |
| 2014-07-25 | $33.78 | $50.03 | 1,436,400 | — | — |
| 2014-07-24 | $34.31 | $50.81 | 2,650,350 | — | — |
| 2014-07-23 | $33.49 | $49.61 | 595,200 | — | — |
| 2014-07-22 | $33.49 | $49.61 | 626,850 | — | — |
| 2014-07-21 | $33.20 | $49.17 | 561,300 | — | — |
| 2014-07-18 | $33.37 | $49.43 | 498,150 | — | — |
| 2014-07-17 | $33.00 | $48.88 | 1,170,300 | — | — |
| 2014-07-16 | $33.01 | $48.90 | 1,262,550 | — | — |
| 2014-07-15 | $33.11 | $49.04 | 409,200 | — | — |
| 2014-07-14 | $33.13 | $49.07 | 355,950 | — | — |
| 2014-07-11 | $33.01 | $48.89 | 438,450 | — | — |
| 2014-07-10 | $32.87 | $48.69 | 595,950 | — | — |
| 2014-07-09 | $33.33 | $49.37 | 684,150 | — | — |
| 2014-07-08 | $33.57 | $49.72 | 744,450 | — | — |
| 2014-07-07 | $34.14 | $50.56 | 490,950 | — | — |
| 2014-07-03 | $34.49 | $51.09 | 381,600 | — | — |
| 2014-07-02 | $33.83 | $50.11 | 490,950 | — | — |
| 2014-07-01 | $34.02 | $50.39 | 1,499,550 | — | — |
| 2014-06-30 | $33.82 | $50.09 | 1,054,950 | — | — |
| 2014-06-27 | $33.65 | $49.84 | 767,850 | — | — |
| 2014-06-26 | $33.67 | $49.70 | 687,300 | — | — |
| 2014-06-25 | $33.74 | $49.81 | 662,700 | — | — |
| 2014-06-24 | $33.45 | $49.39 | 1,117,500 | — | — |
| 2014-06-23 | $33.89 | $50.03 | 801,000 | — | — |
| 2014-06-20 | $33.67 | $49.70 | 1,187,550 | — | — |
| 2014-06-19 | $33.34 | $49.22 | 567,750 | — | — |
| 2014-06-18 | $33.81 | $49.91 | 892,050 | — | — |
| 2014-06-17 | $33.61 | $49.62 | 1,301,550 | — | — |
| 2014-06-16 | $32.44 | $47.89 | 491,400 | — | — |
| 2014-06-13 | $32.65 | $48.20 | 386,850 | — | — |
| 2014-06-12 | $32.59 | $48.12 | 639,450 | — | — |
| 2014-06-11 | $32.77 | $48.39 | 741,150 | — | — |
| 2014-06-10 | $33.39 | $49.30 | 750,750 | — | — |
| 2014-06-09 | $33.66 | $49.70 | 649,650 | — | — |
| 2014-06-06 | $33.24 | $49.07 | 783,750 | — | — |
| 2014-06-05 | $33.01 | $48.73 | 360,000 | — | — |
| 2014-06-04 | $32.78 | $48.40 | 551,550 | — | — |
| 2014-06-03 | $32.54 | $48.04 | 714,000 | — | — |
| 2014-06-02 | $32.60 | $48.13 | 805,950 | — | — |
| 2014-05-30 | $32.27 | $47.64 | 931,350 | — | — |
| 2014-05-29 | $32.17 | $47.49 | 1,294,050 | — | — |
| 2014-05-28 | $32.39 | $47.82 | 762,600 | — | — |
| 2014-05-27 | $32.73 | $48.33 | 769,500 | — | — |
| 2014-05-23 | $32.42 | $47.86 | 632,250 | — | — |
| 2014-05-22 | $32.37 | $47.79 | 967,650 | — | — |
| 2014-05-21 | $32.27 | $47.64 | 777,600 | — | — |
| 2014-05-20 | $32.09 | $47.38 | 619,950 | — | — |
| 2014-05-19 | $32.71 | $48.29 | 352,200 | — | — |
| 2014-05-16 | $32.35 | $47.76 | 584,400 | — | — |
| 2014-05-15 | $32.19 | $47.53 | 913,950 | — | — |
| 2014-05-14 | $33.07 | $48.83 | 612,750 | — | — |
| 2014-05-13 | $33.52 | $49.49 | 967,500 | — | — |
| 2014-05-12 | $34.02 | $50.23 | 1,510,350 | — | — |
| 2014-05-09 | $32.87 | $48.52 | 677,850 | — | — |
| 2014-05-08 | $32.81 | $48.45 | 704,550 | — | — |
| 2014-05-07 | $33.10 | $48.87 | 673,050 | — | — |
| 2014-05-06 | $32.55 | $48.05 | 681,450 | — | — |
| 2014-05-05 | $33.17 | $48.98 | 688,050 | — | — |
| 2014-05-02 | $33.16 | $48.96 | 826,500 | — | — |
| 2014-05-01 | $33.01 | $48.74 | 1,112,100 | — | — |
| 2014-04-30 | $33.13 | $48.92 | 1,015,350 | — | — |
| 2014-04-29 | $32.89 | $48.55 | 925,050 | — | — |
| 2014-04-28 | $32.72 | $48.31 | 956,400 | — | — |
| 2014-04-25 | $33.17 | $48.97 | 1,418,850 | — | — |
| 2014-04-24 | $33.41 | $49.33 | 2,143,500 | — | — |
| 2014-04-23 | $33.68 | $49.72 | 1,437,750 | — | — |
| 2014-04-22 | $34.10 | $50.34 | 845,700 | — | — |
| 2014-04-21 | $33.49 | $49.45 | 1,095,150 | — | — |
| 2014-04-17 | $33.47 | $49.42 | 1,038,750 | — | — |
| 2014-04-16 | $33.56 | $49.55 | 740,550 | — | — |
| 2014-04-15 | $33.05 | $48.80 | 927,150 | — | — |
| 2014-04-14 | $32.89 | $48.56 | 940,050 | — | — |
| 2014-04-11 | $32.90 | $48.57 | 1,115,550 | — | — |
| 2014-04-10 | $33.60 | $49.61 | 1,206,600 | — | — |
| 2014-04-09 | $34.81 | $51.40 | 1,182,000 | — | — |
| 2014-04-08 | $34.57 | $51.04 | 921,900 | — | — |
| 2014-04-07 | $34.69 | $51.22 | 1,554,150 | — | — |
| 2014-04-04 | $35.69 | $52.69 | 1,350,600 | — | — |
| 2014-04-03 | $37.10 | $54.77 | 1,368,900 | — | — |
| 2014-04-02 | $37.36 | $55.16 | 975,150 | — | — |
| 2014-04-01 | $37.05 | $54.70 | 2,170,950 | — | — |
| 2014-03-31 | $37.29 | $55.05 | 2,129,850 | — | — |
| 2014-03-28 | $36.33 | $53.64 | 1,709,850 | — | — |
| 2014-03-27 | $35.59 | $52.39 | 2,045,850 | — | — |
| 2014-03-26 | $35.67 | $52.50 | 1,085,100 | — | — |
| 2014-03-25 | $36.13 | $53.18 | 1,078,200 | — | — |
| 2014-03-24 | $36.03 | $53.04 | 864,300 | — | — |
| 2014-03-21 | $36.01 | $53.00 | 1,831,650 | — | — |
| 2014-03-20 | $36.23 | $53.32 | 1,375,350 | — | — |
| 2014-03-19 | $35.07 | $51.62 | 711,150 | — | — |
| 2014-03-18 | $35.11 | $51.68 | 627,750 | — | — |
| 2014-03-17 | $35.23 | $51.85 | 619,350 | — | — |
| 2014-03-14 | $34.55 | $50.86 | 692,550 | — | — |
| 2014-03-13 | $34.89 | $51.35 | 661,950 | — | — |
| 2014-03-12 | $35.37 | $52.06 | 865,950 | — | — |
| 2014-03-11 | $35.32 | $51.99 | 844,500 | — | — |
| 2014-03-10 | $35.77 | $52.65 | 678,600 | — | — |
| 2014-03-07 | $35.95 | $52.91 | 871,200 | — | — |
| 2014-03-06 | $35.65 | $52.47 | 869,400 | — | — |
| 2014-03-05 | $35.63 | $52.45 | 717,750 | — | — |
| 2014-03-04 | $35.77 | $52.65 | 1,092,150 | — | — |
| 2014-03-03 | $34.71 | $51.09 | 968,850 | — | — |
| 2014-02-28 | $35.19 | $51.79 | 873,750 | — | — |
| 2014-02-27 | $35.04 | $51.58 | 1,081,650 | — | — |
| 2014-02-26 | $34.79 | $51.21 | 831,150 | — | — |
| 2014-02-25 | $34.90 | $51.37 | 913,950 | — | — |
| 2014-02-24 | $35.41 | $52.12 | 1,216,800 | — | — |
| 2014-02-21 | $34.85 | $51.30 | 1,051,500 | — | — |
| 2014-02-20 | $34.74 | $51.14 | 1,728,300 | — | — |
| 2014-02-19 | $34.45 | $50.71 | 1,019,550 | — | — |
| 2014-02-18 | $34.83 | $51.26 | 1,299,150 | — | — |
| 2014-02-14 | $34.12 | $50.22 | 1,055,400 | — | — |
| 2014-02-13 | $34.23 | $50.38 | 1,521,000 | — | — |
| 2014-02-12 | $33.62 | $49.49 | 873,300 | — | — |
| 2014-02-11 | $33.31 | $49.03 | 1,317,300 | — | — |
| 2014-02-10 | $33.00 | $48.57 | 1,468,650 | — | — |
| 2014-02-07 | $32.91 | $48.44 | 1,407,750 | — | — |
| 2014-02-06 | $32.53 | $47.89 | 1,371,900 | — | — |
| 2014-02-05 | $32.19 | $47.39 | 1,179,450 | — | — |
| 2014-02-04 | $32.68 | $48.10 | 3,271,350 | — | — |
| 2014-02-03 | $32.23 | $47.45 | 3,514,650 | — | — |
| 2014-01-31 | $33.94 | $49.96 | 1,773,750 | — | — |
| 2014-01-30 | $34.49 | $50.77 | 1,582,800 | — | — |
| 2014-01-29 | $34.23 | $50.38 | 900,300 | — | — |
| 2014-01-28 | $34.88 | $51.34 | 783,150 | — | — |
| 2014-01-27 | $34.42 | $50.66 | 1,675,650 | — | — |
| 2014-01-24 | $35.04 | $51.58 | 1,999,050 | — | — |
| 2014-01-23 | $35.49 | $52.24 | 2,282,850 | — | — |
| 2014-01-22 | $35.92 | $52.87 | 2,181,300 | — | — |
| 2014-01-21 | $36.22 | $53.31 | 939,150 | — | — |
| 2014-01-17 | $36.03 | $53.04 | 441,750 | — | — |
| 2014-01-16 | $36.08 | $53.11 | 690,450 | — | — |
| 2014-01-15 | $36.25 | $53.36 | 975,450 | — | — |
| 2014-01-14 | $35.52 | $52.28 | 984,750 | — | — |
| 2014-01-13 | $35.05 | $51.60 | 793,050 | — | — |
| 2014-01-10 | $35.57 | $52.36 | 1,025,700 | — | — |
| 2014-01-09 | $35.60 | $52.40 | 1,307,400 | — | — |
| 2014-01-08 | $35.36 | $52.05 | 1,336,200 | — | — |
| 2014-01-07 | $34.93 | $51.42 | 1,270,500 | — | — |
| 2014-01-06 | $34.75 | $51.15 | 1,900,350 | — | — |
| 2014-01-03 | $34.77 | $51.18 | 820,800 | — | — |
| 2014-01-02 | $34.37 | $50.59 | 699,300 | — | — |