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
- 2012-09-20 to 2026-09-09
- 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 | $49.77 | $55.38 | 196,800 | — | — |
| 2014-12-30 | $49.75 | $55.35 | 190,000 | — | — |
| 2014-12-29 | $49.06 | $54.59 | 188,400 | — | — |
| 2014-12-26 | $47.84 | $53.23 | 102,600 | — | — |
| 2014-12-24 | $47.24 | $52.56 | 40,300 | — | — |
| 2014-12-23 | $46.96 | $52.25 | 98,700 | — | — |
| 2014-12-22 | $46.11 | $51.30 | 97,100 | — | — |
| 2014-12-19 | $46.07 | $51.26 | 324,300 | — | — |
| 2014-12-18 | $44.99 | $50.06 | 117,300 | — | — |
| 2014-12-17 | $44.49 | $49.50 | 217,600 | — | — |
| 2014-12-16 | $43.92 | $48.87 | 186,600 | — | — |
| 2014-12-15 | $44.10 | $49.07 | 209,800 | — | — |
| 2014-12-12 | $45.47 | $50.59 | 119,600 | — | — |
| 2014-12-11 | $45.50 | $50.62 | 209,300 | — | — |
| 2014-12-10 | $43.74 | $48.67 | 164,600 | — | — |
| 2014-12-09 | $45.02 | $50.09 | 276,200 | — | — |
| 2014-12-08 | $45.61 | $50.75 | 241,700 | — | — |
| 2014-12-05 | $47.16 | $52.47 | 220,500 | — | — |
| 2014-12-04 | $46.48 | $51.72 | 190,100 | — | — |
| 2014-12-03 | $46.41 | $51.64 | 209,000 | — | — |
| 2014-12-02 | $45.04 | $50.11 | 163,900 | — | — |
| 2014-12-01 | $44.00 | $48.96 | 330,100 | — | — |
| 2014-11-28 | $46.96 | $52.25 | 130,600 | — | — |
| 2014-11-26 | $46.86 | $52.14 | 194,800 | — | — |
| 2014-11-25 | $45.89 | $51.06 | 117,300 | — | — |
| 2014-11-24 | $45.81 | $50.97 | 83,700 | — | — |
| 2014-11-21 | $46.20 | $51.40 | 574,700 | — | — |
| 2014-11-20 | $46.21 | $51.41 | 1,469,400 | — | — |
| 2014-11-19 | $45.53 | $50.66 | 170,500 | — | — |
| 2014-11-18 | $45.95 | $51.13 | 217,600 | — | — |
| 2014-11-17 | $45.69 | $50.84 | 93,500 | — | — |
| 2014-11-14 | $45.67 | $50.81 | 273,200 | — | — |
| 2014-11-13 | $45.48 | $50.00 | 351,200 | — | — |
| 2014-11-12 | $45.27 | $49.76 | 221,900 | — | — |
| 2014-11-11 | $45.05 | $49.52 | 186,300 | — | — |
| 2014-11-10 | $45.50 | $50.02 | 215,200 | — | — |
| 2014-11-07 | $45.61 | $50.14 | 314,300 | — | — |
| 2014-11-06 | $44.40 | $48.81 | 144,400 | — | — |
| 2014-11-05 | $45.00 | $49.47 | 272,700 | — | — |
| 2014-11-04 | $44.97 | $49.43 | 387,400 | — | — |
| 2014-11-03 | $45.41 | $49.92 | 193,300 | — | — |
| 2014-10-31 | $46.07 | $50.64 | 236,600 | — | — |
| 2014-10-30 | $45.79 | $50.34 | 276,300 | — | — |
| 2014-10-29 | $46.20 | $50.79 | 439,000 | — | — |
| 2014-10-28 | $46.38 | $50.98 | 337,000 | — | — |
| 2014-10-27 | $46.20 | $50.79 | 168,600 | — | — |
| 2014-10-24 | $46.00 | $50.57 | 551,600 | — | — |
| 2014-10-23 | $45.31 | $49.81 | 1,081,900 | — | — |
| 2014-10-22 | $45.42 | $49.93 | 5,824,000 | — | — |
| 2014-10-21 | $46.43 | $51.04 | 1,231,700 | — | — |
| 2014-10-20 | $49.80 | $54.74 | 32,800 | — | — |
| 2014-10-17 | $50.21 | $55.19 | 147,500 | — | — |
| 2014-10-16 | $49.58 | $54.50 | 120,800 | — | — |
| 2014-10-15 | $45.47 | $49.98 | 157,900 | — | — |
| 2014-10-14 | $44.00 | $48.37 | 131,800 | — | — |
| 2014-10-13 | $44.25 | $48.64 | 156,300 | — | — |
| 2014-10-10 | $45.05 | $49.52 | 168,000 | — | — |
| 2014-10-09 | $48.40 | $53.20 | 238,400 | — | — |
| 2014-10-08 | $50.40 | $55.40 | 154,400 | — | — |
| 2014-10-07 | $52.21 | $57.39 | 195,100 | — | — |
| 2014-10-06 | $54.95 | $60.41 | 144,400 | — | — |
| 2014-10-03 | $55.00 | $60.46 | 35,600 | — | — |
| 2014-10-02 | $55.29 | $60.78 | 97,100 | — | — |
| 2014-10-01 | $54.78 | $60.22 | 54,900 | — | — |
| 2014-09-30 | $55.00 | $60.46 | 21,100 | — | — |
| 2014-09-29 | $54.87 | $60.32 | 28,800 | — | — |
| 2014-09-26 | $54.50 | $59.91 | 62,700 | — | — |
| 2014-09-25 | $52.24 | $57.43 | 39,900 | — | — |
| 2014-09-24 | $53.22 | $58.50 | 43,700 | — | — |
| 2014-09-23 | $53.84 | $59.18 | 24,400 | — | — |
| 2014-09-22 | $53.87 | $59.22 | 27,900 | — | — |
| 2014-09-19 | $53.87 | $59.22 | 26,100 | — | — |
| 2014-09-18 | $53.10 | $58.37 | 16,000 | — | — |
| 2014-09-17 | $52.73 | $57.96 | 41,600 | — | — |
| 2014-09-16 | $52.67 | $57.90 | 33,800 | — | — |
| 2014-09-15 | $52.41 | $57.61 | 76,800 | — | — |
| 2014-09-12 | $52.60 | $57.82 | 90,900 | — | — |
| 2014-09-11 | $50.89 | $55.94 | 137,900 | — | — |
| 2014-09-10 | $50.66 | $55.69 | 78,800 | — | — |
| 2014-09-09 | $51.98 | $57.14 | 36,800 | — | — |
| 2014-09-08 | $51.11 | $56.18 | 113,200 | — | — |
| 2014-09-05 | $52.97 | $58.23 | 65,800 | — | — |
| 2014-09-04 | $53.52 | $58.83 | 105,600 | — | — |
| 2014-09-03 | $55.97 | $61.53 | 41,100 | — | — |
| 2014-09-02 | $56.98 | $62.64 | 35,900 | — | — |
| 2014-08-29 | $57.08 | $62.75 | 68,000 | — | — |
| 2014-08-28 | $57.21 | $62.89 | 49,000 | — | — |
| 2014-08-27 | $57.15 | $62.82 | 183,000 | — | — |
| 2014-08-26 | $58.97 | $64.82 | 29,600 | — | — |
| 2014-08-25 | $59.24 | $65.12 | 31,000 | — | — |
| 2014-08-22 | $59.27 | $65.15 | 28,700 | — | — |
| 2014-08-21 | $58.25 | $64.03 | 66,100 | — | — |
| 2014-08-20 | $58.00 | $63.76 | 39,100 | — | — |
| 2014-08-19 | $57.49 | $63.20 | 40,200 | — | — |
| 2014-08-18 | $57.80 | $63.54 | 38,300 | — | — |
| 2014-08-15 | $56.01 | $61.57 | 52,800 | — | — |
| 2014-08-14 | $55.88 | $60.86 | 85,700 | — | — |
| 2014-08-13 | $56.02 | $61.01 | 80,200 | — | — |
| 2014-08-12 | $54.50 | $59.35 | 62,200 | — | — |
| 2014-08-11 | $52.68 | $57.37 | 50,100 | — | — |
| 2014-08-08 | $51.75 | $56.36 | 42,100 | — | — |
| 2014-08-07 | $51.38 | $55.96 | 67,400 | — | — |
| 2014-08-06 | $50.84 | $55.37 | 37,200 | — | — |
| 2014-08-05 | $50.84 | $55.37 | 105,200 | — | — |
| 2014-08-04 | $51.22 | $55.78 | 168,100 | — | — |
| 2014-08-01 | $50.38 | $54.87 | 178,300 | — | — |
| 2014-07-31 | $51.10 | $55.65 | 55,300 | — | — |
| 2014-07-30 | $51.16 | $55.72 | 39,600 | — | — |
| 2014-07-29 | $51.20 | $55.76 | 50,400 | — | — |
| 2014-07-28 | $51.14 | $55.69 | 30,800 | — | — |
| 2014-07-25 | $51.01 | $55.55 | 46,200 | — | — |
| 2014-07-24 | $50.90 | $55.43 | 25,800 | — | — |
| 2014-07-23 | $50.72 | $55.24 | 26,000 | — | — |
| 2014-07-22 | $50.33 | $54.81 | 54,200 | — | — |
| 2014-07-21 | $51.19 | $55.75 | 69,800 | — | — |
| 2014-07-18 | $51.39 | $55.97 | 48,300 | — | — |
| 2014-07-17 | $51.49 | $56.07 | 75,100 | — | — |
| 2014-07-16 | $50.05 | $54.51 | 59,700 | — | — |
| 2014-07-15 | $49.98 | $54.43 | 73,900 | — | — |
| 2014-07-14 | $50.25 | $54.72 | 81,900 | — | — |
| 2014-07-11 | $49.50 | $53.91 | 217,300 | — | — |
| 2014-07-10 | $49.35 | $53.74 | 121,500 | — | — |
| 2014-07-09 | $48.86 | $53.21 | 124,800 | — | — |
| 2014-07-08 | $48.00 | $52.27 | 79,600 | — | — |
| 2014-07-07 | $47.90 | $52.17 | 77,400 | — | — |
| 2014-07-03 | $47.69 | $51.94 | 17,900 | — | — |
| 2014-07-02 | $47.25 | $51.46 | 100,400 | — | — |
| 2014-07-01 | $46.94 | $51.12 | 75,500 | — | — |
| 2014-06-30 | $46.93 | $51.11 | 78,000 | — | — |
| 2014-06-27 | $46.90 | $51.08 | 54,800 | — | — |
| 2014-06-26 | $46.40 | $50.53 | 47,500 | — | — |
| 2014-06-25 | $46.23 | $50.35 | 62,200 | — | — |
| 2014-06-24 | $46.40 | $50.53 | 48,500 | — | — |
| 2014-06-23 | $45.75 | $49.82 | 47,700 | — | — |
| 2014-06-20 | $45.56 | $49.62 | 28,500 | — | — |
| 2014-06-19 | $44.97 | $48.97 | 31,800 | — | — |
| 2014-06-18 | $45.21 | $49.24 | 41,100 | — | — |
| 2014-06-17 | $45.03 | $49.04 | 15,100 | — | — |
| 2014-06-16 | $45.50 | $49.55 | 75,200 | — | — |
| 2014-06-13 | $45.73 | $49.80 | 50,800 | — | — |
| 2014-06-12 | $46.00 | $50.10 | 39,800 | — | — |
| 2014-06-11 | $45.85 | $49.93 | 38,800 | — | — |
| 2014-06-10 | $44.96 | $48.96 | 38,400 | — | — |
| 2014-06-09 | $45.18 | $49.20 | 90,700 | — | — |
| 2014-06-06 | $46.31 | $50.43 | 92,600 | — | — |
| 2014-06-05 | $46.11 | $50.22 | 191,000 | — | — |
| 2014-06-04 | $46.94 | $51.12 | 140,700 | — | — |
| 2014-06-03 | $47.32 | $51.53 | 71,600 | — | — |
| 2014-06-02 | $47.18 | $51.38 | 71,300 | — | — |
| 2014-05-30 | $47.20 | $51.40 | 133,200 | — | — |
| 2014-05-29 | $46.40 | $50.53 | 134,700 | — | — |
| 2014-05-28 | $46.31 | $50.43 | 90,600 | — | — |
| 2014-05-27 | $46.05 | $50.15 | 61,900 | — | — |
| 2014-05-23 | $46.49 | $50.63 | 63,700 | — | — |
| 2014-05-22 | $46.08 | $50.18 | 66,200 | — | — |
| 2014-05-21 | $45.62 | $49.68 | 62,100 | — | — |
| 2014-05-20 | $45.27 | $49.30 | 72,000 | — | — |
| 2014-05-19 | $44.90 | $48.90 | 60,100 | — | — |
| 2014-05-16 | $43.86 | $47.77 | 124,500 | — | — |
| 2014-05-15 | $44.23 | $47.62 | 77,700 | — | — |
| 2014-05-14 | $44.50 | $47.91 | 162,800 | — | — |
| 2014-05-13 | $44.45 | $47.86 | 161,900 | — | — |
| 2014-05-12 | $43.89 | $47.26 | 217,500 | — | — |
| 2014-05-09 | $42.50 | $45.76 | 106,100 | — | — |
| 2014-05-08 | $42.38 | $45.63 | 110,400 | — | — |
| 2014-05-07 | $42.99 | $46.29 | 200,700 | — | — |
| 2014-05-06 | $42.24 | $45.48 | 118,500 | — | — |
| 2014-05-05 | $42.79 | $46.07 | 103,600 | — | — |
| 2014-05-02 | $42.44 | $45.69 | 112,900 | — | — |
| 2014-05-01 | $42.95 | $46.24 | 387,900 | — | — |
| 2014-04-30 | $41.70 | $44.90 | 487,900 | — | — |
| 2014-04-29 | $42.70 | $45.97 | 449,100 | — | — |
| 2014-04-28 | $44.97 | $48.42 | 1,137,500 | — | — |
| 2014-04-25 | $36.87 | $39.70 | 28,200 | — | — |
| 2014-04-24 | $36.94 | $39.77 | 16,900 | — | — |
| 2014-04-23 | $36.88 | $39.71 | 11,400 | — | — |
| 2014-04-22 | $36.89 | $39.72 | 18,300 | — | — |
| 2014-04-21 | $36.60 | $39.41 | 17,000 | — | — |
| 2014-04-17 | $36.46 | $39.26 | 15,800 | — | — |
| 2014-04-16 | $36.46 | $39.26 | 9,500 | — | — |
| 2014-04-15 | $36.40 | $39.19 | 6,800 | — | — |
| 2014-04-14 | $36.31 | $39.09 | 4,700 | — | — |
| 2014-04-11 | $36.07 | $38.84 | 9,700 | — | — |
| 2014-04-10 | $36.04 | $38.80 | 42,600 | — | — |
| 2014-04-09 | $36.38 | $39.17 | 17,800 | — | — |
| 2014-04-08 | $36.64 | $39.45 | 24,700 | — | — |
| 2014-04-07 | $36.49 | $39.29 | 27,700 | — | — |
| 2014-04-04 | $36.37 | $39.16 | 50,500 | — | — |
| 2014-04-03 | $36.12 | $38.89 | 51,800 | — | — |
| 2014-04-02 | $35.96 | $38.72 | 22,600 | — | — |
| 2014-04-01 | $35.60 | $38.33 | 114,200 | — | — |
| 2014-03-31 | $35.15 | $37.85 | 68,800 | — | — |
| 2014-03-28 | $35.08 | $37.77 | 12,800 | — | — |
| 2014-03-27 | $34.67 | $37.33 | 20,600 | — | — |
| 2014-03-26 | $34.60 | $37.25 | 18,200 | — | — |
| 2014-03-25 | $34.72 | $37.38 | 16,200 | — | — |
| 2014-03-24 | $35.15 | $37.85 | 98,900 | — | — |
| 2014-03-21 | $34.95 | $37.63 | 197,300 | — | — |
| 2014-03-20 | $32.73 | $35.24 | 272,900 | — | — |
| 2014-03-19 | $32.96 | $35.49 | 95,200 | — | — |
| 2014-03-18 | $34.32 | $36.95 | 73,800 | — | — |
| 2014-03-17 | $35.47 | $38.19 | 15,000 | — | — |
| 2014-03-14 | $35.41 | $38.13 | 21,400 | — | — |
| 2014-03-13 | $35.85 | $38.60 | 23,600 | — | — |
| 2014-03-12 | $36.47 | $39.27 | 20,300 | — | — |
| 2014-03-11 | $36.83 | $39.65 | 25,600 | — | — |
| 2014-03-10 | $37.13 | $39.98 | 16,000 | — | — |
| 2014-03-07 | $36.90 | $39.73 | 30,500 | — | — |
| 2014-03-06 | $36.63 | $39.44 | 74,800 | — | — |
| 2014-03-05 | $37.06 | $39.90 | 93,100 | — | — |
| 2014-03-04 | $37.22 | $40.07 | 101,200 | — | — |
| 2014-03-03 | $36.04 | $38.80 | 46,200 | — | — |
| 2014-02-28 | $35.41 | $38.13 | 37,900 | — | — |
| 2014-02-27 | $35.85 | $38.60 | 26,200 | — | — |
| 2014-02-26 | $36.07 | $38.84 | 19,700 | — | — |
| 2014-02-25 | $36.57 | $39.37 | 16,100 | — | — |
| 2014-02-24 | $36.83 | $39.65 | 16,600 | — | — |
| 2014-02-21 | $36.15 | $38.92 | 43,900 | — | — |
| 2014-02-20 | $35.44 | $38.16 | 29,200 | — | — |
| 2014-02-19 | $35.31 | $38.02 | 12,800 | — | — |
| 2014-02-18 | $35.28 | $37.99 | 15,200 | — | — |
| 2014-02-14 | $35.23 | $37.93 | 13,200 | — | — |
| 2014-02-13 | $35.10 | $37.79 | 16,000 | — | — |
| 2014-02-12 | $35.12 | $37.29 | 33,200 | — | — |
| 2014-02-11 | $35.05 | $37.22 | 17,000 | — | — |
| 2014-02-10 | $35.10 | $37.27 | 17,000 | — | — |
| 2014-02-07 | $35.00 | $37.16 | 13,100 | — | — |
| 2014-02-06 | $34.39 | $36.52 | 21,900 | — | — |
| 2014-02-05 | $34.38 | $36.51 | 11,900 | — | — |
| 2014-02-04 | $34.16 | $36.27 | 19,000 | — | — |
| 2014-02-03 | $33.80 | $35.89 | 8,900 | — | — |
| 2014-01-31 | $34.63 | $36.77 | 18,000 | — | — |
| 2014-01-30 | $34.40 | $36.53 | 16,600 | — | — |
| 2014-01-29 | $33.56 | $35.63 | 7,300 | — | — |
| 2014-01-28 | $33.90 | $36.00 | 8,800 | — | — |
| 2014-01-27 | $34.41 | $36.54 | 38,800 | — | — |
| 2014-01-24 | $34.37 | $36.49 | 52,100 | — | — |
| 2014-01-23 | $34.62 | $36.76 | 19,300 | — | — |
| 2014-01-22 | $34.17 | $36.28 | 30,800 | — | — |
| 2014-01-21 | $33.50 | $35.57 | 15,000 | — | — |
| 2014-01-17 | $33.84 | $35.93 | 19,500 | — | — |
| 2014-01-16 | $34.26 | $36.38 | 38,900 | — | — |
| 2014-01-15 | $34.74 | $36.89 | 30,500 | — | — |
| 2014-01-14 | $34.06 | $36.17 | 22,700 | — | — |
| 2014-01-13 | $34.41 | $36.54 | 112,700 | — | — |
| 2014-01-10 | $33.85 | $35.94 | 16,000 | — | — |
| 2014-01-09 | $33.14 | $35.19 | 7,200 | — | — |
| 2014-01-08 | $33.05 | $35.09 | 5,400 | — | — |
| 2014-01-07 | $33.12 | $35.17 | 9,100 | — | — |
| 2014-01-06 | $32.36 | $34.36 | 14,000 | — | — |
| 2014-01-03 | $33.02 | $35.06 | 20,200 | — | — |
| 2014-01-02 | $32.83 | $34.86 | 30,600 | — | — |