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
- 1992-12-16 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 | $38.58 | $43.32 | 967,200 | — | — |
| 2014-12-30 | $38.60 | $43.34 | 1,092,600 | — | — |
| 2014-12-29 | $38.63 | $43.37 | 956,000 | — | — |
| 2014-12-26 | $38.67 | $43.42 | 1,175,300 | — | — |
| 2014-12-24 | $38.83 | $43.60 | 796,200 | — | — |
| 2014-12-23 | $39.18 | $43.99 | 1,376,000 | — | — |
| 2014-12-22 | $37.99 | $42.66 | 1,706,000 | — | — |
| 2014-12-19 | $38.76 | $43.52 | 3,522,800 | — | — |
| 2014-12-18 | $36.93 | $41.47 | 3,828,800 | — | — |
| 2014-12-17 | $38.22 | $42.91 | 5,023,500 | — | — |
| 2014-12-16 | $31.56 | $35.44 | 2,664,300 | — | — |
| 2014-12-15 | $30.19 | $33.90 | 2,712,700 | — | — |
| 2014-12-12 | $30.84 | $34.63 | 3,341,300 | — | — |
| 2014-12-11 | $30.29 | $34.01 | 2,895,200 | — | — |
| 2014-12-10 | $30.17 | $33.88 | 2,920,600 | — | — |
| 2014-12-09 | $32.09 | $36.03 | 3,022,700 | — | — |
| 2014-12-08 | $30.18 | $33.89 | 3,485,900 | — | — |
| 2014-12-05 | $33.18 | $37.25 | 2,023,600 | — | — |
| 2014-12-04 | $34.31 | $38.52 | 2,342,100 | — | — |
| 2014-12-03 | $37.10 | $41.66 | 3,052,400 | — | — |
| 2014-12-02 | $37.68 | $42.31 | 2,027,300 | — | — |
| 2014-12-01 | $39.23 | $44.05 | 3,493,000 | — | — |
| 2014-11-28 | $43.45 | $48.79 | 1,480,300 | — | — |
| 2014-11-26 | $52.17 | $58.58 | 1,142,500 | — | — |
| 2014-11-25 | $52.86 | $59.35 | 1,087,700 | — | — |
| 2014-11-24 | $53.85 | $60.46 | 1,030,100 | — | — |
| 2014-11-21 | $54.39 | $61.07 | 1,201,000 | — | — |
| 2014-11-20 | $53.11 | $59.63 | 1,404,100 | — | — |
| 2014-11-19 | $50.33 | $56.51 | 1,072,500 | — | — |
| 2014-11-18 | $50.80 | $57.04 | 1,043,500 | — | — |
| 2014-11-17 | $50.28 | $56.45 | 1,124,800 | — | — |
| 2014-11-14 | $52.11 | $58.51 | 1,311,300 | — | — |
| 2014-11-13 | $50.95 | $57.21 | 1,265,900 | — | — |
| 2014-11-12 | $52.75 | $59.23 | 1,076,900 | — | — |
| 2014-11-11 | $53.57 | $60.15 | 1,172,300 | — | — |
| 2014-11-10 | $52.63 | $59.09 | 1,325,300 | — | — |
| 2014-11-07 | $54.25 | $60.91 | 1,378,300 | — | — |
| 2014-11-06 | $52.57 | $59.03 | 1,534,500 | — | — |
| 2014-11-05 | $52.59 | $59.05 | 1,659,200 | — | — |
| 2014-11-04 | $51.55 | $57.88 | 1,497,100 | — | — |
| 2014-11-03 | $54.83 | $61.56 | 1,427,300 | — | — |
| 2014-10-31 | $56.30 | $63.21 | 1,450,100 | — | — |
| 2014-10-30 | $54.30 | $60.97 | 1,270,400 | — | — |
| 2014-10-29 | $56.09 | $62.98 | 2,398,600 | — | — |
| 2014-10-28 | $58.38 | $65.55 | 1,522,900 | — | — |
| 2014-10-27 | $56.51 | $63.45 | 1,588,400 | — | — |
| 2014-10-24 | $60.34 | $67.75 | 610,700 | — | — |
| 2014-10-23 | $61.27 | $68.79 | 827,000 | — | — |
| 2014-10-22 | $59.25 | $66.53 | 1,295,300 | — | — |
| 2014-10-21 | $61.02 | $68.46 | 1,250,400 | — | — |
| 2014-10-20 | $59.33 | $66.56 | 1,157,400 | — | — |
| 2014-10-17 | $58.99 | $66.18 | 1,905,200 | — | — |
| 2014-10-16 | $58.60 | $65.74 | 1,955,200 | — | — |
| 2014-10-15 | $56.65 | $63.56 | 2,539,000 | — | — |
| 2014-10-14 | $54.44 | $61.08 | 2,028,100 | — | — |
| 2014-10-13 | $55.83 | $62.64 | 2,265,000 | — | — |
| 2014-10-10 | $60.98 | $68.41 | 3,481,300 | — | — |
| 2014-10-09 | $68.33 | $76.66 | 1,341,500 | — | — |
| 2014-10-08 | $71.78 | $80.53 | 1,369,800 | — | — |
| 2014-10-07 | $70.98 | $79.63 | 1,555,300 | — | — |
| 2014-10-06 | $72.57 | $81.42 | 793,900 | — | — |
| 2014-10-03 | $73.16 | $82.08 | 1,015,100 | — | — |
| 2014-10-02 | $74.96 | $84.10 | 1,525,500 | — | — |
| 2014-10-01 | $75.72 | $84.95 | 1,512,700 | — | — |
| 2014-09-30 | $78.00 | $87.51 | 1,212,200 | — | — |
| 2014-09-29 | $80.66 | $90.49 | 1,222,200 | — | — |
| 2014-09-26 | $79.60 | $89.30 | 847,200 | — | — |
| 2014-09-25 | $78.76 | $88.36 | 1,242,700 | — | — |
| 2014-09-24 | $81.89 | $91.87 | 1,189,600 | — | — |
| 2014-09-23 | $81.61 | $91.56 | 980,600 | — | — |
| 2014-09-22 | $82.23 | $92.25 | 1,043,900 | — | — |
| 2014-09-19 | $86.53 | $97.08 | 1,219,200 | — | — |
| 2014-09-18 | $86.52 | $97.07 | 816,900 | — | — |
| 2014-09-17 | $87.69 | $98.38 | 611,500 | — | — |
| 2014-09-16 | $87.90 | $98.61 | 813,100 | — | — |
| 2014-09-15 | $86.29 | $96.81 | 793,700 | — | — |
| 2014-09-12 | $85.30 | $95.70 | 741,900 | — | — |
| 2014-09-11 | $87.16 | $97.78 | 842,700 | — | — |
| 2014-09-10 | $87.19 | $97.82 | 684,600 | — | — |
| 2014-09-09 | $86.85 | $97.44 | 634,200 | — | — |
| 2014-09-08 | $87.53 | $98.20 | 844,200 | — | — |
| 2014-09-05 | $89.20 | $100.07 | 921,900 | — | — |
| 2014-09-04 | $87.92 | $98.64 | 1,655,900 | — | — |
| 2014-09-03 | $89.21 | $100.08 | 1,112,200 | — | — |
| 2014-09-02 | $88.19 | $98.94 | 1,743,000 | — | — |
| 2014-08-29 | $89.04 | $99.89 | 1,107,800 | — | — |
| 2014-08-28 | $87.76 | $98.46 | 943,200 | — | — |
| 2014-08-27 | $86.52 | $97.07 | 1,012,700 | — | — |
| 2014-08-26 | $84.85 | $95.19 | 1,423,300 | — | — |
| 2014-08-25 | $83.82 | $94.04 | 1,305,500 | — | — |
| 2014-08-22 | $80.01 | $89.76 | 904,100 | — | — |
| 2014-08-21 | $79.70 | $89.41 | 642,500 | — | — |
| 2014-08-20 | $78.45 | $88.01 | 852,700 | — | — |
| 2014-08-19 | $77.97 | $87.47 | 947,900 | — | — |
| 2014-08-18 | $76.19 | $85.48 | 1,103,200 | — | — |
| 2014-08-15 | $75.24 | $84.41 | 1,746,700 | — | — |
| 2014-08-14 | $75.20 | $84.37 | 1,282,900 | — | — |
| 2014-08-13 | $77.17 | $86.58 | 810,000 | — | — |
| 2014-08-12 | $78.08 | $87.60 | 1,051,300 | — | — |
| 2014-08-11 | $79.96 | $89.71 | 1,317,400 | — | — |
| 2014-08-08 | $81.26 | $91.16 | 790,700 | — | — |
| 2014-08-07 | $79.07 | $88.71 | 734,500 | — | — |
| 2014-08-06 | $80.29 | $90.08 | 861,200 | — | — |
| 2014-08-05 | $78.70 | $88.29 | 980,600 | — | — |
| 2014-08-04 | $80.74 | $90.58 | 1,097,300 | — | — |
| 2014-08-01 | $78.19 | $87.72 | 1,281,900 | — | — |
| 2014-07-31 | $78.54 | $88.11 | 1,086,700 | — | — |
| 2014-07-30 | $80.17 | $89.94 | 2,057,500 | — | — |
| 2014-07-29 | $77.05 | $86.44 | 1,031,700 | — | — |
| 2014-07-28 | $76.98 | $86.36 | 630,000 | — | — |
| 2014-07-25 | $77.30 | $86.72 | 470,500 | — | — |
| 2014-07-24 | $77.96 | $87.46 | 676,200 | — | — |
| 2014-07-23 | $77.64 | $87.10 | 584,000 | — | — |
| 2014-07-22 | $76.92 | $86.30 | 698,600 | — | — |
| 2014-07-21 | $76.30 | $85.60 | 786,000 | — | — |
| 2014-07-18 | $77.46 | $86.90 | 678,800 | — | — |
| 2014-07-17 | $76.55 | $85.88 | 1,044,100 | — | — |
| 2014-07-16 | $78.26 | $87.80 | 935,600 | — | — |
| 2014-07-15 | $77.53 | $86.98 | 770,900 | — | — |
| 2014-07-14 | $78.92 | $88.54 | 805,300 | — | — |
| 2014-07-11 | $78.48 | $88.05 | 767,500 | — | — |
| 2014-07-10 | $80.88 | $90.74 | 863,300 | — | — |
| 2014-07-09 | $82.37 | $92.41 | 809,300 | — | — |
| 2014-07-08 | $83.10 | $93.23 | 852,200 | — | — |
| 2014-07-07 | $82.69 | $92.77 | 557,200 | — | — |
| 2014-07-03 | $84.41 | $94.70 | 509,800 | — | — |
| 2014-07-02 | $83.81 | $94.03 | 844,900 | — | — |
| 2014-07-01 | $84.35 | $94.63 | 887,600 | — | — |
| 2014-06-30 | $84.10 | $94.35 | 643,500 | — | — |
| 2014-06-27 | $83.15 | $93.29 | 584,600 | — | — |
| 2014-06-26 | $82.97 | $93.08 | 731,700 | — | — |
| 2014-06-25 | $84.96 | $95.32 | 1,383,900 | — | — |
| 2014-06-24 | $80.08 | $89.84 | 889,100 | — | — |
| 2014-06-23 | $82.16 | $92.17 | 449,200 | — | — |
| 2014-06-20 | $81.53 | $91.47 | 711,000 | — | — |
| 2014-06-19 | $81.76 | $91.73 | 736,200 | — | — |
| 2014-06-18 | $82.33 | $92.37 | 1,263,900 | — | — |
| 2014-06-17 | $80.80 | $90.65 | 1,145,200 | — | — |
| 2014-06-16 | $79.13 | $88.78 | 825,500 | — | — |
| 2014-06-13 | $78.06 | $87.57 | 819,400 | — | — |
| 2014-06-12 | $78.49 | $88.06 | 988,400 | — | — |
| 2014-06-11 | $76.22 | $85.51 | 593,300 | — | — |
| 2014-06-10 | $74.42 | $83.49 | 591,100 | — | — |
| 2014-06-09 | $76.28 | $85.58 | 697,000 | — | — |
| 2014-06-06 | $75.25 | $84.42 | 605,700 | — | — |
| 2014-06-05 | $75.45 | $84.65 | 675,600 | — | — |
| 2014-06-04 | $74.99 | $84.13 | 641,100 | — | — |
| 2014-06-03 | $75.18 | $84.34 | 480,900 | — | — |
| 2014-06-02 | $75.27 | $84.44 | 540,700 | — | — |
| 2014-05-30 | $75.81 | $85.05 | 646,700 | — | — |
| 2014-05-29 | $77.01 | $86.40 | 492,100 | — | — |
| 2014-05-28 | $76.66 | $86.00 | 534,800 | — | — |
| 2014-05-27 | $76.51 | $85.84 | 902,300 | — | — |
| 2014-05-23 | $76.39 | $85.70 | 706,100 | — | — |
| 2014-05-22 | $77.46 | $86.90 | 937,900 | — | — |
| 2014-05-21 | $78.03 | $87.54 | 1,259,200 | — | — |
| 2014-05-20 | $76.03 | $85.30 | 1,033,200 | — | — |
| 2014-05-19 | $75.35 | $84.53 | 1,265,100 | — | — |
| 2014-05-16 | $74.61 | $83.70 | 1,123,400 | — | — |
| 2014-05-15 | $75.85 | $85.10 | 1,520,000 | — | — |
| 2014-05-14 | $74.37 | $83.43 | 616,200 | — | — |
| 2014-05-13 | $75.02 | $84.16 | 650,400 | — | — |
| 2014-05-12 | $74.46 | $83.54 | 749,200 | — | — |
| 2014-05-09 | $73.29 | $82.22 | 951,200 | — | — |
| 2014-05-08 | $72.37 | $81.19 | 1,485,400 | — | — |
| 2014-05-07 | $76.08 | $85.35 | 981,700 | — | — |
| 2014-05-06 | $76.25 | $85.54 | 1,611,600 | — | — |
| 2014-05-05 | $75.22 | $84.39 | 1,032,000 | — | — |
| 2014-05-02 | $75.00 | $84.14 | 868,400 | — | — |
| 2014-05-01 | $74.11 | $83.14 | 1,328,200 | — | — |
| 2014-04-30 | $74.13 | $83.17 | 2,501,000 | — | — |
| 2014-04-29 | $79.74 | $89.46 | 1,272,900 | — | — |
| 2014-04-28 | $78.55 | $88.12 | 1,247,900 | — | — |
| 2014-04-25 | $78.52 | $88.09 | 1,297,300 | — | — |
| 2014-04-24 | $79.30 | $88.97 | 1,114,500 | — | — |
| 2014-04-23 | $78.68 | $88.27 | 1,213,300 | — | — |
| 2014-04-22 | $77.94 | $87.38 | 962,300 | — | — |
| 2014-04-21 | $77.92 | $87.36 | 859,600 | — | — |
| 2014-04-17 | $77.00 | $86.33 | 1,142,900 | — | — |
| 2014-04-16 | $74.94 | $84.02 | 1,086,500 | — | — |
| 2014-04-15 | $74.14 | $83.12 | 825,900 | — | — |
| 2014-04-14 | $73.61 | $82.53 | 1,187,200 | — | — |
| 2014-04-11 | $72.70 | $81.51 | 901,300 | — | — |
| 2014-04-10 | $72.57 | $81.36 | 852,500 | — | — |
| 2014-04-09 | $72.96 | $81.80 | 665,400 | — | — |
| 2014-04-08 | $73.04 | $81.89 | 1,161,800 | — | — |
| 2014-04-07 | $71.90 | $80.61 | 1,105,900 | — | — |
| 2014-04-04 | $73.60 | $82.52 | 945,800 | — | — |
| 2014-04-03 | $74.88 | $83.95 | 1,156,300 | — | — |
| 2014-04-02 | $73.59 | $82.51 | 1,142,500 | — | — |
| 2014-04-01 | $72.22 | $80.97 | 943,900 | — | — |
| 2014-03-31 | $71.29 | $79.93 | 846,700 | — | — |
| 2014-03-28 | $71.72 | $80.41 | 772,200 | — | — |
| 2014-03-27 | $70.87 | $79.46 | 1,171,900 | — | — |
| 2014-03-26 | $69.76 | $78.21 | 914,100 | — | — |
| 2014-03-25 | $70.58 | $79.13 | 1,077,200 | — | — |
| 2014-03-24 | $70.69 | $79.26 | 632,700 | — | — |
| 2014-03-21 | $70.85 | $79.43 | 1,872,600 | — | — |
| 2014-03-20 | $71.05 | $79.66 | 2,091,500 | — | — |
| 2014-03-19 | $69.95 | $78.43 | 921,600 | — | — |
| 2014-03-18 | $70.59 | $79.14 | 1,231,400 | — | — |
| 2014-03-17 | $69.90 | $78.37 | 758,000 | — | — |
| 2014-03-14 | $70.19 | $78.69 | 922,600 | — | — |
| 2014-03-13 | $69.61 | $78.04 | 1,509,800 | — | — |
| 2014-03-12 | $71.59 | $80.26 | 1,048,400 | — | — |
| 2014-03-11 | $72.08 | $80.81 | 1,043,200 | — | — |
| 2014-03-10 | $72.98 | $81.82 | 639,200 | — | — |
| 2014-03-07 | $74.40 | $83.42 | 1,071,500 | — | — |
| 2014-03-06 | $74.07 | $83.05 | 1,272,100 | — | — |
| 2014-03-05 | $73.94 | $82.90 | 2,009,600 | — | — |
| 2014-03-04 | $75.82 | $85.01 | 1,250,000 | — | — |
| 2014-03-03 | $74.11 | $83.09 | 1,155,300 | — | — |
| 2014-02-28 | $73.75 | $82.69 | 1,159,700 | — | — |
| 2014-02-27 | $73.24 | $82.11 | 1,371,100 | — | — |
| 2014-02-26 | $73.07 | $81.92 | 1,614,400 | — | — |
| 2014-02-25 | $71.67 | $80.35 | 1,903,300 | — | — |
| 2014-02-24 | $73.45 | $82.35 | 1,886,500 | — | — |
| 2014-02-21 | $72.89 | $81.72 | 2,065,500 | — | — |
| 2014-02-20 | $71.70 | $80.39 | 3,372,400 | — | — |
| 2014-02-19 | $74.30 | $83.30 | 9,105,500 | — | — |
| 2014-02-18 | $89.58 | $100.43 | 1,477,200 | — | — |
| 2014-02-14 | $86.14 | $96.58 | 768,200 | — | — |
| 2014-02-13 | $86.75 | $97.26 | 1,116,300 | — | — |
| 2014-02-12 | $85.78 | $96.17 | 681,800 | — | — |
| 2014-02-11 | $84.61 | $94.86 | 656,200 | — | — |
| 2014-02-10 | $83.92 | $94.09 | 956,700 | — | — |
| 2014-02-07 | $84.93 | $95.22 | 1,028,900 | — | — |
| 2014-02-06 | $83.94 | $94.11 | 605,400 | — | — |
| 2014-02-05 | $81.95 | $91.88 | 671,300 | — | — |
| 2014-02-04 | $82.66 | $92.68 | 931,900 | — | — |
| 2014-02-03 | $79.89 | $89.57 | 1,006,500 | — | — |
| 2014-01-31 | $82.76 | $92.79 | 618,900 | — | — |
| 2014-01-30 | $83.39 | $93.49 | 681,700 | — | — |
| 2014-01-29 | $82.87 | $92.91 | 838,100 | — | — |
| 2014-01-28 | $84.25 | $94.46 | 652,000 | — | — |
| 2014-01-27 | $81.71 | $91.61 | 776,800 | — | — |
| 2014-01-24 | $84.00 | $94.18 | 506,100 | — | — |
| 2014-01-23 | $86.90 | $97.43 | 704,200 | — | — |
| 2014-01-22 | $87.59 | $98.20 | 711,200 | — | — |
| 2014-01-21 | $85.84 | $96.24 | 548,100 | — | — |
| 2014-01-17 | $84.18 | $94.38 | 520,100 | — | — |
| 2014-01-16 | $84.99 | $95.29 | 778,700 | — | — |
| 2014-01-15 | $84.87 | $95.15 | 1,159,300 | — | — |
| 2014-01-14 | $83.77 | $93.92 | 522,700 | — | — |
| 2014-01-13 | $81.63 | $91.52 | 946,400 | — | — |
| 2014-01-10 | $82.84 | $92.88 | 728,800 | — | — |
| 2014-01-09 | $81.38 | $91.24 | 725,100 | — | — |
| 2014-01-08 | $81.58 | $91.47 | 884,600 | — | — |
| 2014-01-07 | $82.98 | $93.03 | 922,800 | — | — |
| 2014-01-06 | $80.38 | $90.12 | 1,137,600 | — | — |
| 2014-01-03 | $81.94 | $91.87 | 735,800 | — | — |
| 2014-01-02 | $82.55 | $92.55 | 1,011,100 | — | — |