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
- 1980-03-17 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 | $56.89 | $98.94 | 157,100 | — | — |
| 2014-12-30 | $57.76 | $100.45 | 139,300 | — | — |
| 2014-12-29 | $58.21 | $101.23 | 155,800 | — | — |
| 2014-12-26 | $57.60 | $100.17 | 186,000 | — | — |
| 2014-12-24 | $57.05 | $99.22 | 120,900 | — | — |
| 2014-12-23 | $56.90 | $98.96 | 206,200 | — | — |
| 2014-12-22 | $56.44 | $98.16 | 197,500 | — | — |
| 2014-12-19 | $56.82 | $98.82 | 624,400 | — | — |
| 2014-12-18 | $56.79 | $98.76 | 215,300 | — | — |
| 2014-12-17 | $56.10 | $97.56 | 258,600 | — | — |
| 2014-12-16 | $54.63 | $95.01 | 267,900 | — | — |
| 2014-12-15 | $53.45 | $92.96 | 246,500 | — | — |
| 2014-12-12 | $53.16 | $92.45 | 182,500 | — | — |
| 2014-12-11 | $53.75 | $93.48 | 183,300 | — | — |
| 2014-12-10 | $53.46 | $92.97 | 177,100 | — | — |
| 2014-12-09 | $55.84 | $97.11 | 169,000 | — | — |
| 2014-12-08 | $55.14 | $95.89 | 154,900 | — | — |
| 2014-12-05 | $55.85 | $96.72 | 252,500 | — | — |
| 2014-12-04 | $54.57 | $94.50 | 103,700 | — | — |
| 2014-12-03 | $54.52 | $94.42 | 185,300 | — | — |
| 2014-12-02 | $53.86 | $93.27 | 168,500 | — | — |
| 2014-12-01 | $53.30 | $92.30 | 217,900 | — | — |
| 2014-11-28 | $55.49 | $96.10 | 74,700 | — | — |
| 2014-11-26 | $57.32 | $99.27 | 121,300 | — | — |
| 2014-11-25 | $57.38 | $99.37 | 79,200 | — | — |
| 2014-11-24 | $57.47 | $99.53 | 117,600 | — | — |
| 2014-11-21 | $56.88 | $98.50 | 102,100 | — | — |
| 2014-11-20 | $57.50 | $99.58 | 155,300 | — | — |
| 2014-11-19 | $57.35 | $99.32 | 121,700 | — | — |
| 2014-11-18 | $58.57 | $101.43 | 93,700 | — | — |
| 2014-11-17 | $58.64 | $101.55 | 88,400 | — | — |
| 2014-11-14 | $59.27 | $102.64 | 78,100 | — | — |
| 2014-11-13 | $59.59 | $103.20 | 96,400 | — | — |
| 2014-11-12 | $60.48 | $104.74 | 166,700 | — | — |
| 2014-11-11 | $59.79 | $103.54 | 100,000 | — | — |
| 2014-11-10 | $60.00 | $103.91 | 165,400 | — | — |
| 2014-11-07 | $59.68 | $103.35 | 136,000 | — | — |
| 2014-11-06 | $59.98 | $103.87 | 195,500 | — | — |
| 2014-11-05 | $59.86 | $103.67 | 131,300 | — | — |
| 2014-11-04 | $59.33 | $102.75 | 130,900 | — | — |
| 2014-11-03 | $59.26 | $102.63 | 194,700 | — | — |
| 2014-10-31 | $59.58 | $103.18 | 297,700 | — | — |
| 2014-10-30 | $58.38 | $101.10 | 208,700 | — | — |
| 2014-10-29 | $58.24 | $100.86 | 246,900 | — | — |
| 2014-10-28 | $57.73 | $99.98 | 243,300 | — | — |
| 2014-10-27 | $55.96 | $96.91 | 286,200 | — | — |
| 2014-10-24 | $55.44 | $96.01 | 155,000 | — | — |
| 2014-10-23 | $55.23 | $95.65 | 166,600 | — | — |
| 2014-10-22 | $54.87 | $95.02 | 95,100 | — | — |
| 2014-10-21 | $55.77 | $96.58 | 165,600 | — | — |
| 2014-10-20 | $54.44 | $94.28 | 155,900 | — | — |
| 2014-10-17 | $54.27 | $93.98 | 224,100 | — | — |
| 2014-10-16 | $53.94 | $93.41 | 169,100 | — | — |
| 2014-10-15 | $52.65 | $91.18 | 178,500 | — | — |
| 2014-10-14 | $54.74 | $94.80 | 189,600 | — | — |
| 2014-10-13 | $54.07 | $93.64 | 158,600 | — | — |
| 2014-10-10 | $53.48 | $92.62 | 162,000 | — | — |
| 2014-10-09 | $52.98 | $91.75 | 137,400 | — | — |
| 2014-10-08 | $54.82 | $94.94 | 140,800 | — | — |
| 2014-10-07 | $53.46 | $92.58 | 135,200 | — | — |
| 2014-10-06 | $54.85 | $94.99 | 121,800 | — | — |
| 2014-10-03 | $55.44 | $96.01 | 147,000 | — | — |
| 2014-10-02 | $55.01 | $95.27 | 97,300 | — | — |
| 2014-10-01 | $54.18 | $93.83 | 153,300 | — | — |
| 2014-09-30 | $54.55 | $94.47 | 224,200 | — | — |
| 2014-09-29 | $55.06 | $95.35 | 146,500 | — | — |
| 2014-09-26 | $55.47 | $96.06 | 87,100 | — | — |
| 2014-09-25 | $55.40 | $95.94 | 117,900 | — | — |
| 2014-09-24 | $56.03 | $97.03 | 84,800 | — | — |
| 2014-09-23 | $55.80 | $96.63 | 153,400 | — | — |
| 2014-09-22 | $56.63 | $98.07 | 145,100 | — | — |
| 2014-09-19 | $57.30 | $99.23 | 502,100 | — | — |
| 2014-09-18 | $57.99 | $100.43 | 150,000 | — | — |
| 2014-09-17 | $57.06 | $98.82 | 154,400 | — | — |
| 2014-09-16 | $57.20 | $99.06 | 154,000 | — | — |
| 2014-09-15 | $57.50 | $99.58 | 319,000 | — | — |
| 2014-09-12 | $58.69 | $101.64 | 145,900 | — | — |
| 2014-09-11 | $58.98 | $102.14 | 126,800 | — | — |
| 2014-09-10 | $58.25 | $100.88 | 151,800 | — | — |
| 2014-09-09 | $56.77 | $98.31 | 111,200 | — | — |
| 2014-09-08 | $57.88 | $100.24 | 93,800 | — | — |
| 2014-09-05 | $57.74 | $99.60 | 194,300 | — | — |
| 2014-09-04 | $57.77 | $99.66 | 66,600 | — | — |
| 2014-09-03 | $58.23 | $100.45 | 132,200 | — | — |
| 2014-09-02 | $58.61 | $101.10 | 189,100 | — | — |
| 2014-08-29 | $57.75 | $99.62 | 104,600 | — | — |
| 2014-08-28 | $57.11 | $98.52 | 75,900 | — | — |
| 2014-08-27 | $57.80 | $99.71 | 100,600 | — | — |
| 2014-08-26 | $58.11 | $100.24 | 99,200 | — | — |
| 2014-08-25 | $57.67 | $99.48 | 69,000 | — | — |
| 2014-08-22 | $57.72 | $99.57 | 66,600 | — | — |
| 2014-08-21 | $57.76 | $99.64 | 69,000 | — | — |
| 2014-08-20 | $56.78 | $97.95 | 58,200 | — | — |
| 2014-08-19 | $57.12 | $98.53 | 83,600 | — | — |
| 2014-08-18 | $57.37 | $98.97 | 144,700 | — | — |
| 2014-08-15 | $56.42 | $97.33 | 133,400 | — | — |
| 2014-08-14 | $56.93 | $98.21 | 114,700 | — | — |
| 2014-08-13 | $57.02 | $98.36 | 152,000 | — | — |
| 2014-08-12 | $56.65 | $97.72 | 187,900 | — | — |
| 2014-08-11 | $56.97 | $98.28 | 91,900 | — | — |
| 2014-08-08 | $56.59 | $97.62 | 214,300 | — | — |
| 2014-08-07 | $56.46 | $97.40 | 140,900 | — | — |
| 2014-08-06 | $57.10 | $98.50 | 136,700 | — | — |
| 2014-08-05 | $56.53 | $97.52 | 139,600 | — | — |
| 2014-08-04 | $56.17 | $96.90 | 175,600 | — | — |
| 2014-08-01 | $56.13 | $96.83 | 226,500 | — | — |
| 2014-07-31 | $56.63 | $97.69 | 197,400 | — | — |
| 2014-07-30 | $57.40 | $99.02 | 193,600 | — | — |
| 2014-07-29 | $56.45 | $97.38 | 239,100 | — | — |
| 2014-07-28 | $56.41 | $97.31 | 196,300 | — | — |
| 2014-07-25 | $56.56 | $97.57 | 175,700 | — | — |
| 2014-07-24 | $56.66 | $97.74 | 188,900 | — | — |
| 2014-07-23 | $56.42 | $97.33 | 152,400 | — | — |
| 2014-07-22 | $57.16 | $98.60 | 208,200 | — | — |
| 2014-07-21 | $56.76 | $97.91 | 110,400 | — | — |
| 2014-07-18 | $57.17 | $98.62 | 155,900 | — | — |
| 2014-07-17 | $56.64 | $97.71 | 118,200 | — | — |
| 2014-07-16 | $58.36 | $100.67 | 121,700 | — | — |
| 2014-07-15 | $58.91 | $101.62 | 188,200 | — | — |
| 2014-07-14 | $58.61 | $101.10 | 156,500 | — | — |
| 2014-07-11 | $59.18 | $102.09 | 237,000 | — | — |
| 2014-07-10 | $59.81 | $103.17 | 205,300 | — | — |
| 2014-07-09 | $61.01 | $105.25 | 194,900 | — | — |
| 2014-07-08 | $61.28 | $105.71 | 181,900 | — | — |
| 2014-07-07 | $62.66 | $108.09 | 251,400 | — | — |
| 2014-07-03 | $64.49 | $111.25 | 90,200 | — | — |
| 2014-07-02 | $63.73 | $109.94 | 244,500 | — | — |
| 2014-07-01 | $64.50 | $111.27 | 302,900 | — | — |
| 2014-06-30 | $63.39 | $109.35 | 193,600 | — | — |
| 2014-06-27 | $63.29 | $109.18 | 320,000 | — | — |
| 2014-06-26 | $62.16 | $107.23 | 91,200 | — | — |
| 2014-06-25 | $61.87 | $106.73 | 120,900 | — | — |
| 2014-06-24 | $61.67 | $106.38 | 244,700 | — | — |
| 2014-06-23 | $61.57 | $106.21 | 139,500 | — | — |
| 2014-06-20 | $62.19 | $107.28 | 292,500 | — | — |
| 2014-06-19 | $62.27 | $107.42 | 90,200 | — | — |
| 2014-06-18 | $62.72 | $108.19 | 176,400 | — | — |
| 2014-06-17 | $61.99 | $106.94 | 179,300 | — | — |
| 2014-06-16 | $60.38 | $104.16 | 137,000 | — | — |
| 2014-06-13 | $60.59 | $104.52 | 201,400 | — | — |
| 2014-06-12 | $60.32 | $104.05 | 174,200 | — | — |
| 2014-06-11 | $60.43 | $104.24 | 141,400 | — | — |
| 2014-06-10 | $61.46 | $106.02 | 223,400 | — | — |
| 2014-06-09 | $61.75 | $106.52 | 145,000 | — | — |
| 2014-06-06 | $60.61 | $104.55 | 218,400 | — | — |
| 2014-06-05 | $59.76 | $102.70 | 249,000 | — | — |
| 2014-06-04 | $57.80 | $99.33 | 372,300 | — | — |
| 2014-06-03 | $57.54 | $98.89 | 227,300 | — | — |
| 2014-06-02 | $56.63 | $97.32 | 193,500 | — | — |
| 2014-05-30 | $55.20 | $94.86 | 136,500 | — | — |
| 2014-05-29 | $55.35 | $95.12 | 87,800 | — | — |
| 2014-05-28 | $55.96 | $96.17 | 128,100 | — | — |
| 2014-05-27 | $56.68 | $97.41 | 90,000 | — | — |
| 2014-05-23 | $56.08 | $96.38 | 95,000 | — | — |
| 2014-05-22 | $55.90 | $96.07 | 104,800 | — | — |
| 2014-05-21 | $55.79 | $95.88 | 171,000 | — | — |
| 2014-05-20 | $55.25 | $94.95 | 220,400 | — | — |
| 2014-05-19 | $55.77 | $95.84 | 94,700 | — | — |
| 2014-05-16 | $54.81 | $94.19 | 210,300 | — | — |
| 2014-05-15 | $55.13 | $94.74 | 181,700 | — | — |
| 2014-05-14 | $55.35 | $95.12 | 171,200 | — | — |
| 2014-05-13 | $57.28 | $98.44 | 177,700 | — | — |
| 2014-05-12 | $58.40 | $100.36 | 170,000 | — | — |
| 2014-05-09 | $56.81 | $97.63 | 127,200 | — | — |
| 2014-05-08 | $55.51 | $95.40 | 187,400 | — | — |
| 2014-05-07 | $55.84 | $95.96 | 189,900 | — | — |
| 2014-05-06 | $55.87 | $96.02 | 185,100 | — | — |
| 2014-05-05 | $57.16 | $98.23 | 134,000 | — | — |
| 2014-05-02 | $58.15 | $99.93 | 137,500 | — | — |
| 2014-05-01 | $58.36 | $100.29 | 219,500 | — | — |
| 2014-04-30 | $58.71 | $100.90 | 222,500 | — | — |
| 2014-04-29 | $58.07 | $99.80 | 194,400 | — | — |
| 2014-04-28 | $58.51 | $100.55 | 199,000 | — | — |
| 2014-04-25 | $58.70 | $100.88 | 271,600 | — | — |
| 2014-04-24 | $59.93 | $102.99 | 236,600 | — | — |
| 2014-04-23 | $60.57 | $104.09 | 198,200 | — | — |
| 2014-04-22 | $60.52 | $104.01 | 184,100 | — | — |
| 2014-04-21 | $60.87 | $104.61 | 150,100 | — | — |
| 2014-04-17 | $60.85 | $104.57 | 224,800 | — | — |
| 2014-04-16 | $60.77 | $104.44 | 115,500 | — | — |
| 2014-04-15 | $60.95 | $104.75 | 127,100 | — | — |
| 2014-04-14 | $60.58 | $104.11 | 137,200 | — | — |
| 2014-04-11 | $60.36 | $103.73 | 154,200 | — | — |
| 2014-04-10 | $60.63 | $104.20 | 260,500 | — | — |
| 2014-04-09 | $63.24 | $108.68 | 160,300 | — | — |
| 2014-04-08 | $64.24 | $110.40 | 172,000 | — | — |
| 2014-04-07 | $64.10 | $110.16 | 188,300 | — | — |
| 2014-04-04 | $64.38 | $110.64 | 172,300 | — | — |
| 2014-04-03 | $66.43 | $114.16 | 116,400 | — | — |
| 2014-04-02 | $66.30 | $113.94 | 142,500 | — | — |
| 2014-04-01 | $66.38 | $114.08 | 237,500 | — | — |
| 2014-03-31 | $64.70 | $111.19 | 200,700 | — | — |
| 2014-03-28 | $63.18 | $108.58 | 217,100 | — | — |
| 2014-03-27 | $63.10 | $108.44 | 283,300 | — | — |
| 2014-03-26 | $65.34 | $112.29 | 134,500 | — | — |
| 2014-03-25 | $66.45 | $114.20 | 174,300 | — | — |
| 2014-03-24 | $66.82 | $114.83 | 148,700 | — | — |
| 2014-03-21 | $66.65 | $114.54 | 1,776,800 | — | — |
| 2014-03-20 | $67.30 | $115.66 | 208,600 | — | — |
| 2014-03-19 | $65.54 | $112.63 | 193,800 | — | — |
| 2014-03-18 | $65.34 | $112.29 | 238,800 | — | — |
| 2014-03-17 | $65.32 | $112.26 | 407,500 | — | — |
| 2014-03-14 | $63.84 | $109.71 | 217,400 | — | — |
| 2014-03-13 | $63.52 | $109.16 | 149,400 | — | — |
| 2014-03-12 | $64.15 | $110.25 | 162,100 | — | — |
| 2014-03-11 | $64.15 | $110.25 | 178,600 | — | — |
| 2014-03-10 | $63.85 | $109.73 | 138,300 | — | — |
| 2014-03-07 | $63.86 | $109.75 | 126,400 | — | — |
| 2014-03-06 | $63.53 | $109.18 | 114,400 | — | — |
| 2014-03-05 | $63.42 | $108.60 | 122,800 | — | — |
| 2014-03-04 | $63.78 | $109.22 | 311,500 | — | — |
| 2014-03-03 | $62.11 | $106.36 | 128,200 | — | — |
| 2014-02-28 | $62.34 | $106.75 | 260,200 | — | — |
| 2014-02-27 | $60.81 | $104.13 | 93,900 | — | — |
| 2014-02-26 | $60.55 | $103.69 | 111,100 | — | — |
| 2014-02-25 | $59.58 | $102.03 | 142,500 | — | — |
| 2014-02-24 | $59.65 | $102.15 | 220,300 | — | — |
| 2014-02-21 | $58.29 | $99.82 | 264,200 | — | — |
| 2014-02-20 | $56.77 | $97.22 | 228,800 | — | — |
| 2014-02-19 | $56.84 | $97.34 | 212,100 | — | — |
| 2014-02-18 | $58.79 | $100.68 | 93,800 | — | — |
| 2014-02-14 | $58.67 | $100.47 | 76,100 | — | — |
| 2014-02-13 | $58.26 | $99.77 | 104,700 | — | — |
| 2014-02-12 | $57.88 | $99.12 | 88,500 | — | — |
| 2014-02-11 | $58.57 | $100.30 | 137,600 | — | — |
| 2014-02-10 | $57.40 | $98.29 | 102,900 | — | — |
| 2014-02-07 | $57.49 | $98.45 | 201,100 | — | — |
| 2014-02-06 | $57.18 | $97.92 | 169,300 | — | — |
| 2014-02-05 | $57.62 | $98.67 | 112,700 | — | — |
| 2014-02-04 | $58.03 | $99.37 | 139,400 | — | — |
| 2014-02-03 | $57.40 | $98.29 | 319,100 | — | — |
| 2014-01-31 | $59.29 | $101.53 | 241,000 | — | — |
| 2014-01-30 | $60.46 | $103.53 | 267,900 | — | — |
| 2014-01-29 | $60.39 | $103.42 | 355,500 | — | — |
| 2014-01-28 | $64.59 | $110.61 | 188,400 | — | — |
| 2014-01-27 | $64.76 | $110.90 | 183,500 | — | — |
| 2014-01-24 | $66.24 | $113.43 | 121,000 | — | — |
| 2014-01-23 | $67.47 | $115.54 | 154,500 | — | — |
| 2014-01-22 | $68.03 | $116.50 | 273,300 | — | — |
| 2014-01-21 | $65.74 | $112.58 | 145,800 | — | — |
| 2014-01-17 | $64.88 | $111.10 | 135,900 | — | — |
| 2014-01-16 | $64.23 | $109.99 | 99,000 | — | — |
| 2014-01-15 | $64.55 | $110.54 | 145,100 | — | — |
| 2014-01-14 | $64.27 | $110.06 | 100,100 | — | — |
| 2014-01-13 | $63.87 | $109.37 | 136,800 | — | — |
| 2014-01-10 | $64.34 | $110.18 | 179,800 | — | — |
| 2014-01-09 | $64.32 | $110.14 | 172,000 | — | — |
| 2014-01-08 | $63.12 | $108.09 | 125,700 | — | — |
| 2014-01-07 | $63.35 | $108.48 | 110,800 | — | — |
| 2014-01-06 | $62.37 | $106.81 | 120,700 | — | — |
| 2014-01-03 | $62.93 | $107.76 | 92,400 | — | — |
| 2014-01-02 | $63.05 | $107.97 | 191,400 | — | — |