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
- 1993-03-02 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 | $43.48 | $49.25 | 10,400 | — | — |
| 2014-12-30 | $44.00 | $49.83 | 1,500 | — | — |
| 2014-12-29 | $43.90 | $49.72 | 3,600 | — | — |
| 2014-12-26 | $43.97 | $49.80 | 900 | — | — |
| 2014-12-24 | $41.76 | $47.30 | 9,800 | — | — |
| 2014-12-23 | $42.50 | $48.14 | 30,200 | — | — |
| 2014-12-22 | $42.02 | $47.59 | 2,200 | — | — |
| 2014-12-19 | $42.54 | $48.18 | 15,800 | — | — |
| 2014-12-18 | $43.18 | $48.91 | 8,800 | — | — |
| 2014-12-17 | $41.00 | $46.44 | 5,700 | — | — |
| 2014-12-16 | $39.80 | $45.08 | 5,000 | — | — |
| 2014-12-15 | $39.38 | $44.60 | 2,200 | — | — |
| 2014-12-12 | $40.37 | $45.72 | 5,100 | — | — |
| 2014-12-11 | $41.05 | $46.49 | 3,600 | — | — |
| 2014-12-10 | $39.65 | $43.32 | 4,800 | — | — |
| 2014-12-09 | $39.89 | $43.58 | 8,600 | — | — |
| 2014-12-08 | $39.08 | $42.70 | 2,400 | — | — |
| 2014-12-05 | $38.90 | $42.50 | 2,500 | — | — |
| 2014-12-04 | $38.11 | $41.64 | 2,900 | — | — |
| 2014-12-03 | $39.24 | $42.87 | 4,300 | — | — |
| 2014-12-02 | $39.25 | $42.89 | 3,000 | — | — |
| 2014-12-01 | $38.99 | $42.60 | 2,900 | — | — |
| 2014-11-28 | $40.02 | $43.73 | 1,700 | — | — |
| 2014-11-26 | $41.15 | $44.96 | 8,500 | — | — |
| 2014-11-25 | $41.13 | $44.94 | 5,900 | — | — |
| 2014-11-24 | $40.73 | $44.50 | 2,500 | — | — |
| 2014-11-21 | $40.11 | $43.82 | 6,300 | — | — |
| 2014-11-20 | $39.25 | $42.89 | 3,600 | — | — |
| 2014-11-19 | $39.79 | $43.48 | 4,700 | — | — |
| 2014-11-18 | $39.99 | $43.69 | 1,900 | — | — |
| 2014-11-17 | $40.03 | $43.74 | 3,100 | — | — |
| 2014-11-14 | $41.14 | $44.95 | 4,400 | — | — |
| 2014-11-13 | $42.85 | $46.82 | 800 | — | — |
| 2014-11-12 | $42.90 | $46.87 | 1,300 | — | — |
| 2014-11-11 | $42.60 | $46.55 | 16,400 | — | — |
| 2014-11-10 | $42.80 | $46.76 | 3,300 | — | — |
| 2014-11-07 | $41.85 | $45.73 | 3,200 | — | — |
| 2014-11-06 | $41.15 | $44.96 | 2,800 | — | — |
| 2014-11-05 | $41.24 | $45.06 | 2,300 | — | — |
| 2014-11-04 | $40.43 | $44.17 | 3,500 | — | — |
| 2014-11-03 | $40.89 | $44.68 | 2,500 | — | — |
| 2014-10-31 | $40.10 | $43.81 | 7,100 | — | — |
| 2014-10-30 | $40.70 | $44.47 | 7,800 | — | — |
| 2014-10-29 | $39.25 | $42.89 | 1,800 | — | — |
| 2014-10-28 | $39.66 | $43.33 | 3,900 | — | — |
| 2014-10-27 | $38.02 | $41.54 | 1,300 | — | — |
| 2014-10-24 | $39.49 | $43.15 | 1,300 | — | — |
| 2014-10-23 | $38.98 | $42.59 | 3,900 | — | — |
| 2014-10-22 | $37.80 | $41.30 | 3,100 | — | — |
| 2014-10-21 | $39.00 | $42.61 | 2,000 | — | — |
| 2014-10-20 | $38.36 | $41.91 | 2,400 | — | — |
| 2014-10-17 | $38.07 | $41.60 | 2,800 | — | — |
| 2014-10-16 | $37.50 | $40.97 | 1,600 | — | — |
| 2014-10-15 | $36.69 | $40.09 | 6,000 | — | — |
| 2014-10-14 | $36.09 | $39.43 | 3,700 | — | — |
| 2014-10-13 | $34.57 | $37.77 | 1,900 | — | — |
| 2014-10-10 | $34.64 | $37.85 | 2,100 | — | — |
| 2014-10-09 | $35.18 | $38.44 | 2,900 | — | — |
| 2014-10-08 | $35.81 | $39.13 | 3,400 | — | — |
| 2014-10-07 | $35.55 | $38.84 | 5,000 | — | — |
| 2014-10-06 | $35.51 | $38.80 | 2,100 | — | — |
| 2014-10-03 | $36.33 | $39.69 | 1,700 | — | — |
| 2014-10-02 | $35.82 | $39.14 | 3,600 | — | — |
| 2014-10-01 | $35.01 | $38.25 | 18,600 | — | — |
| 2014-09-30 | $33.58 | $36.47 | 23,600 | — | — |
| 2014-09-29 | $37.04 | $40.23 | 2,300 | — | — |
| 2014-09-26 | $37.52 | $40.75 | 3,000 | — | — |
| 2014-09-25 | $37.42 | $40.64 | 7,100 | — | — |
| 2014-09-24 | $38.98 | $42.34 | 3,100 | — | — |
| 2014-09-23 | $38.16 | $41.45 | 7,800 | — | — |
| 2014-09-22 | $37.75 | $41.00 | 5,400 | — | — |
| 2014-09-19 | $37.50 | $40.73 | 17,100 | — | — |
| 2014-09-18 | $37.60 | $40.84 | 2,000 | — | — |
| 2014-09-17 | $38.47 | $41.78 | 4,100 | — | — |
| 2014-09-16 | $37.46 | $40.69 | 5,400 | — | — |
| 2014-09-15 | $37.53 | $40.76 | 11,500 | — | — |
| 2014-09-12 | $37.46 | $40.69 | 4,800 | — | — |
| 2014-09-11 | $38.45 | $41.76 | 8,900 | — | — |
| 2014-09-10 | $38.90 | $42.25 | 5,000 | — | — |
| 2014-09-09 | $37.61 | $40.85 | 3,100 | — | — |
| 2014-09-08 | $38.43 | $41.74 | 4,800 | — | — |
| 2014-09-05 | $37.70 | $40.95 | 17,500 | — | — |
| 2014-09-04 | $37.60 | $40.84 | 3,700 | — | — |
| 2014-09-03 | $37.56 | $40.79 | 5,300 | — | — |
| 2014-09-02 | $37.65 | $40.89 | 4,700 | — | — |
| 2014-08-29 | $38.03 | $41.30 | 1,700 | — | — |
| 2014-08-28 | $37.61 | $40.85 | 5,100 | — | — |
| 2014-08-27 | $38.65 | $41.98 | 2,000 | — | — |
| 2014-08-26 | $38.79 | $42.13 | 7,600 | — | — |
| 2014-08-25 | $38.80 | $42.14 | 9,600 | — | — |
| 2014-08-22 | $38.49 | $41.80 | 11,200 | — | — |
| 2014-08-21 | $37.74 | $40.99 | 5,000 | — | — |
| 2014-08-20 | $37.77 | $41.02 | 5,600 | — | — |
| 2014-08-19 | $37.80 | $41.05 | 4,400 | — | — |
| 2014-08-18 | $38.52 | $41.84 | 4,300 | — | — |
| 2014-08-15 | $37.48 | $40.71 | 6,000 | — | — |
| 2014-08-14 | $36.92 | $40.10 | 5,600 | — | — |
| 2014-08-13 | $36.48 | $39.62 | 6,000 | — | — |
| 2014-08-12 | $36.48 | $39.62 | 2,100 | — | — |
| 2014-08-11 | $36.35 | $39.48 | 3,300 | — | — |
| 2014-08-08 | $36.58 | $39.73 | 9,700 | — | — |
| 2014-08-07 | $36.90 | $40.08 | 4,700 | — | — |
| 2014-08-06 | $36.81 | $39.98 | 5,900 | — | — |
| 2014-08-05 | $36.08 | $39.19 | 9,800 | — | — |
| 2014-08-04 | $35.72 | $38.80 | 10,700 | — | — |
| 2014-08-01 | $36.13 | $39.24 | 8,400 | — | — |
| 2014-07-31 | $36.00 | $39.10 | 14,500 | — | — |
| 2014-07-30 | $37.52 | $40.75 | 6,200 | — | — |
| 2014-07-29 | $37.70 | $40.95 | 5,400 | — | — |
| 2014-07-28 | $37.81 | $41.07 | 6,800 | — | — |
| 2014-07-25 | $37.69 | $40.94 | 9,500 | — | — |
| 2014-07-24 | $37.73 | $40.98 | 23,500 | — | — |
| 2014-07-23 | $38.00 | $41.27 | 3,600 | — | — |
| 2014-07-22 | $38.38 | $41.68 | 5,400 | — | — |
| 2014-07-21 | $38.42 | $41.73 | 8,700 | — | — |
| 2014-07-18 | $38.11 | $41.39 | 12,400 | — | — |
| 2014-07-17 | $37.66 | $40.90 | 4,800 | — | — |
| 2014-07-16 | $37.82 | $41.08 | 7,100 | — | — |
| 2014-07-15 | $39.42 | $42.81 | 3,500 | — | — |
| 2014-07-14 | $38.65 | $41.98 | 6,200 | — | — |
| 2014-07-11 | $38.94 | $42.29 | 5,100 | — | — |
| 2014-07-10 | $38.78 | $42.12 | 4,800 | — | — |
| 2014-07-09 | $39.49 | $42.89 | 2,400 | — | — |
| 2014-07-08 | $39.42 | $42.60 | 8,700 | — | — |
| 2014-07-07 | $39.54 | $42.73 | 16,800 | — | — |
| 2014-07-03 | $41.13 | $44.45 | 11,700 | — | — |
| 2014-07-02 | $42.86 | $46.31 | 5,900 | — | — |
| 2014-07-01 | $42.54 | $45.97 | 21,700 | — | — |
| 2014-06-30 | $42.72 | $46.16 | 12,400 | — | — |
| 2014-06-27 | $41.52 | $44.87 | 109,400 | — | — |
| 2014-06-26 | $37.74 | $40.78 | 12,200 | — | — |
| 2014-06-25 | $37.33 | $40.34 | 20,700 | — | — |
| 2014-06-24 | $38.20 | $41.28 | 17,300 | — | — |
| 2014-06-23 | $38.56 | $41.67 | 21,600 | — | — |
| 2014-06-20 | $38.59 | $41.70 | 29,700 | — | — |
| 2014-06-19 | $38.91 | $42.05 | 8,400 | — | — |
| 2014-06-18 | $37.96 | $41.02 | 12,400 | — | — |
| 2014-06-17 | $39.32 | $42.49 | 15,200 | — | — |
| 2014-06-16 | $39.38 | $42.55 | 22,600 | — | — |
| 2014-06-13 | $41.61 | $44.96 | 5,800 | — | — |
| 2014-06-12 | $42.02 | $45.41 | 3,800 | — | — |
| 2014-06-11 | $42.99 | $46.45 | 5,300 | — | — |
| 2014-06-10 | $43.56 | $47.07 | 8,500 | — | — |
| 2014-06-09 | $43.40 | $46.90 | 3,500 | — | — |
| 2014-06-06 | $43.19 | $46.67 | 4,500 | — | — |
| 2014-06-05 | $41.99 | $45.37 | 6,900 | — | — |
| 2014-06-04 | $41.50 | $44.84 | 6,500 | — | — |
| 2014-06-03 | $42.73 | $46.17 | 4,500 | — | — |
| 2014-06-02 | $45.08 | $48.71 | 10,300 | — | — |
| 2014-05-30 | $46.19 | $49.91 | 14,300 | — | — |
| 2014-05-29 | $46.61 | $50.37 | 12,600 | — | — |
| 2014-05-28 | $47.09 | $50.89 | 15,200 | — | — |
| 2014-05-27 | $45.45 | $49.11 | 11,500 | — | — |
| 2014-05-23 | $44.55 | $48.14 | 15,100 | — | — |
| 2014-05-22 | $43.90 | $47.44 | 18,500 | — | — |
| 2014-05-21 | $43.13 | $46.61 | 15,600 | — | — |
| 2014-05-20 | $42.80 | $46.25 | 25,600 | — | — |
| 2014-05-19 | $44.10 | $47.65 | 15,700 | — | — |
| 2014-05-16 | $42.94 | $46.40 | 14,700 | — | — |
| 2014-05-15 | $40.61 | $43.88 | 14,500 | — | — |
| 2014-05-14 | $41.79 | $45.16 | 19,700 | — | — |
| 2014-05-13 | $44.42 | $48.00 | 18,700 | — | — |
| 2014-05-12 | $45.39 | $49.05 | 13,100 | — | — |
| 2014-05-09 | $43.00 | $46.47 | 18,600 | — | — |
| 2014-05-08 | $42.54 | $45.97 | 15,600 | — | — |
| 2014-05-07 | $41.68 | $45.04 | 22,300 | — | — |
| 2014-05-06 | $43.03 | $46.50 | 29,100 | — | — |
| 2014-05-05 | $38.61 | $41.72 | 14,200 | — | — |
| 2014-05-02 | $38.70 | $41.82 | 24,600 | — | — |
| 2014-05-01 | $41.02 | $44.33 | 15,800 | — | — |
| 2014-04-30 | $44.30 | $47.87 | 11,200 | — | — |
| 2014-04-29 | $45.80 | $49.49 | 7,500 | — | — |
| 2014-04-28 | $46.01 | $49.72 | 7,500 | — | — |
| 2014-04-25 | $45.61 | $49.29 | 13,600 | — | — |
| 2014-04-24 | $46.98 | $50.77 | 7,200 | — | — |
| 2014-04-23 | $46.94 | $50.72 | 12,700 | — | — |
| 2014-04-22 | $46.89 | $50.67 | 14,000 | — | — |
| 2014-04-21 | $46.19 | $49.91 | 13,200 | — | — |
| 2014-04-17 | $45.70 | $49.38 | 14,600 | — | — |
| 2014-04-16 | $45.34 | $48.99 | 10,100 | — | — |
| 2014-04-15 | $45.47 | $49.13 | 19,800 | — | — |
| 2014-04-14 | $46.57 | $50.32 | 13,400 | — | — |
| 2014-04-11 | $45.95 | $49.65 | 14,400 | — | — |
| 2014-04-10 | $46.73 | $50.50 | 15,700 | — | — |
| 2014-04-09 | $48.62 | $52.54 | 13,800 | — | — |
| 2014-04-08 | $48.04 | $51.91 | 10,400 | — | — |
| 2014-04-07 | $47.33 | $51.14 | 28,100 | — | — |
| 2014-04-04 | $48.01 | $51.88 | 16,200 | — | — |
| 2014-04-03 | $49.50 | $53.49 | 10,200 | — | — |
| 2014-04-02 | $50.12 | $54.16 | 7,200 | — | — |
| 2014-04-01 | $50.54 | $54.61 | 12,900 | — | — |
| 2014-03-31 | $49.69 | $53.70 | 12,500 | — | — |
| 2014-03-28 | $48.91 | $52.85 | 23,900 | — | — |
| 2014-03-27 | $51.05 | $55.16 | 14,400 | — | — |
| 2014-03-26 | $51.33 | $55.47 | 22,000 | — | — |
| 2014-03-25 | $51.83 | $56.01 | 10,900 | — | — |
| 2014-03-24 | $51.46 | $55.61 | 9,500 | — | — |
| 2014-03-21 | $51.98 | $56.17 | 32,500 | — | — |
| 2014-03-20 | $49.70 | $53.71 | 19,400 | — | — |
| 2014-03-19 | $49.74 | $53.75 | 6,800 | — | — |
| 2014-03-18 | $50.41 | $54.47 | 10,100 | — | — |
| 2014-03-17 | $50.04 | $54.07 | 18,200 | — | — |
| 2014-03-14 | $49.87 | $53.89 | 7,900 | — | — |
| 2014-03-13 | $49.89 | $53.91 | 23,400 | — | — |
| 2014-03-12 | $48.87 | $52.81 | 19,100 | — | — |
| 2014-03-11 | $50.39 | $54.45 | 17,200 | — | — |
| 2014-03-10 | $53.70 | $58.03 | 23,200 | — | — |
| 2014-03-07 | $53.27 | $57.56 | 9,400 | — | — |
| 2014-03-06 | $53.45 | $57.76 | 7,300 | — | — |
| 2014-03-05 | $53.42 | $57.73 | 12,100 | — | — |
| 2014-03-04 | $54.43 | $58.82 | 24,700 | — | — |
| 2014-03-03 | $50.81 | $54.91 | 17,200 | — | — |
| 2014-02-28 | $48.91 | $52.85 | 18,900 | — | — |
| 2014-02-27 | $48.21 | $52.10 | 10,300 | — | — |
| 2014-02-26 | $47.06 | $50.85 | 15,800 | — | — |
| 2014-02-25 | $46.08 | $49.79 | 22,500 | — | — |
| 2014-02-24 | $46.08 | $49.79 | 29,600 | — | — |
| 2014-02-21 | $45.34 | $48.99 | 30,600 | — | — |
| 2014-02-20 | $44.64 | $48.24 | 10,900 | — | — |
| 2014-02-19 | $43.71 | $47.23 | 18,100 | — | — |
| 2014-02-18 | $44.54 | $48.13 | 15,400 | — | — |
| 2014-02-14 | $43.41 | $46.91 | 2,500 | — | — |
| 2014-02-13 | $43.59 | $47.10 | 2,600 | — | — |
| 2014-02-12 | $43.35 | $46.84 | 4,100 | — | — |
| 2014-02-11 | $44.13 | $47.69 | 6,600 | — | — |
| 2014-02-10 | $43.94 | $47.48 | 6,000 | — | — |
| 2014-02-07 | $44.20 | $47.76 | 14,400 | — | — |
| 2014-02-06 | $43.34 | $46.83 | 12,500 | — | — |
| 2014-02-05 | $48.41 | $52.31 | 5,100 | — | — |
| 2014-02-04 | $48.91 | $52.85 | 12,300 | — | — |
| 2014-02-03 | $48.90 | $52.84 | 21,700 | — | — |
| 2014-01-31 | $49.34 | $53.32 | 16,100 | — | — |
| 2014-01-30 | $49.23 | $53.20 | 7,300 | — | — |
| 2014-01-29 | $49.31 | $53.28 | 15,300 | — | — |
| 2014-01-28 | $49.41 | $53.39 | 6,500 | — | — |
| 2014-01-27 | $49.74 | $53.75 | 14,900 | — | — |
| 2014-01-24 | $49.65 | $53.65 | 11,200 | — | — |
| 2014-01-23 | $49.98 | $54.01 | 10,700 | — | — |
| 2014-01-22 | $51.60 | $55.76 | 6,900 | — | — |
| 2014-01-21 | $51.23 | $55.36 | 5,900 | — | — |
| 2014-01-17 | $50.89 | $54.99 | 5,800 | — | — |
| 2014-01-16 | $50.89 | $54.99 | 1,900 | — | — |
| 2014-01-15 | $51.08 | $55.20 | 3,900 | — | — |
| 2014-01-14 | $51.09 | $55.21 | 2,900 | — | — |
| 2014-01-13 | $50.78 | $54.87 | 10,400 | — | — |
| 2014-01-10 | $50.78 | $54.87 | 6,200 | — | — |
| 2014-01-09 | $50.00 | $54.03 | 900 | — | — |
| 2014-01-08 | $50.68 | $54.76 | 2,300 | — | — |
| 2014-01-07 | $50.35 | $54.41 | 5,600 | — | — |
| 2014-01-06 | $51.30 | $55.43 | 4,900 | — | — |
| 2014-01-03 | $51.46 | $55.61 | 3,100 | — | — |
| 2014-01-02 | $50.30 | $54.35 | 3,400 | — | — |