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
- 2013-05-02 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 | $42.38 | $42.45 | 700,000 | — | — |
| 2014-12-30 | $42.86 | $42.93 | 597,300 | — | — |
| 2014-12-29 | $42.96 | $43.03 | 596,200 | — | — |
| 2014-12-26 | $43.07 | $43.14 | 482,600 | — | — |
| 2014-12-24 | $43.00 | $43.07 | 373,500 | — | — |
| 2014-12-23 | $42.91 | $42.98 | 1,014,000 | — | — |
| 2014-12-22 | $42.27 | $42.34 | 1,092,800 | — | — |
| 2014-12-19 | $42.43 | $42.50 | 1,738,200 | — | — |
| 2014-12-18 | $42.06 | $42.13 | 2,039,300 | — | — |
| 2014-12-17 | $41.13 | $41.20 | 2,630,800 | — | — |
| 2014-12-16 | $40.16 | $40.23 | 2,407,500 | — | — |
| 2014-12-15 | $39.96 | $40.03 | 1,826,700 | — | — |
| 2014-12-12 | $40.06 | $40.13 | 2,007,900 | — | — |
| 2014-12-11 | $41.34 | $41.41 | 1,606,900 | — | — |
| 2014-12-10 | $41.04 | $41.11 | 1,971,400 | — | — |
| 2014-12-09 | $42.21 | $42.28 | 2,126,600 | — | — |
| 2014-12-08 | $42.17 | $42.24 | 1,725,200 | — | — |
| 2014-12-05 | $42.21 | $42.28 | 1,446,100 | — | — |
| 2014-12-04 | $41.91 | $41.98 | 1,293,200 | — | — |
| 2014-12-03 | $41.81 | $41.88 | 1,141,200 | — | — |
| 2014-12-02 | $41.71 | $41.78 | 1,754,200 | — | — |
| 2014-12-01 | $41.48 | $41.55 | 1,190,100 | — | — |
| 2014-11-28 | $41.88 | $41.95 | 486,500 | — | — |
| 2014-11-26 | $41.97 | $42.04 | 776,100 | — | — |
| 2014-11-25 | $41.95 | $42.02 | 2,156,100 | — | — |
| 2014-11-24 | $41.70 | $41.76 | 1,393,800 | — | — |
| 2014-11-21 | $41.76 | $41.82 | 2,646,800 | — | — |
| 2014-11-20 | $41.62 | $41.68 | 1,601,300 | — | — |
| 2014-11-19 | $41.44 | $41.50 | 2,369,200 | — | — |
| 2014-11-18 | $41.59 | $41.65 | 3,996,100 | — | — |
| 2014-11-17 | $40.84 | $40.90 | 4,367,000 | — | — |
| 2014-11-14 | $40.13 | $40.19 | 5,675,100 | — | — |
| 2014-11-13 | $39.26 | $39.32 | 12,982,700 | — | — |
| 2014-11-12 | $39.99 | $40.05 | 1,278,400 | — | — |
| 2014-11-11 | $40.27 | $40.33 | 1,125,500 | — | — |
| 2014-11-10 | $40.25 | $40.31 | 1,238,900 | — | — |
| 2014-11-07 | $40.51 | $40.57 | 2,150,600 | — | — |
| 2014-11-06 | $39.63 | $39.69 | 2,018,500 | — | — |
| 2014-11-05 | $39.19 | $39.25 | 1,917,600 | — | — |
| 2014-11-04 | $39.38 | $39.44 | 1,394,700 | — | — |
| 2014-11-03 | $39.45 | $39.51 | 1,294,800 | — | — |
| 2014-10-31 | $39.25 | $39.31 | 1,749,800 | — | — |
| 2014-10-30 | $38.53 | $38.59 | 1,454,300 | — | — |
| 2014-10-29 | $38.63 | $38.69 | 866,400 | — | — |
| 2014-10-28 | $38.88 | $38.94 | 1,421,500 | — | — |
| 2014-10-27 | $38.06 | $38.11 | 1,288,700 | — | — |
| 2014-10-24 | $37.87 | $37.92 | 678,100 | — | — |
| 2014-10-23 | $37.61 | $37.66 | 793,800 | — | — |
| 2014-10-22 | $37.33 | $37.38 | 1,971,000 | — | — |
| 2014-10-21 | $37.31 | $37.36 | 1,773,800 | — | — |
| 2014-10-20 | $35.96 | $36.01 | 1,326,100 | — | — |
| 2014-10-17 | $35.91 | $35.96 | 1,717,600 | — | — |
| 2014-10-16 | $35.23 | $35.28 | 2,040,300 | — | — |
| 2014-10-15 | $35.39 | $35.44 | 4,276,400 | — | — |
| 2014-10-14 | $36.20 | $36.25 | 1,903,600 | — | — |
| 2014-10-13 | $36.23 | $36.28 | 1,447,100 | — | — |
| 2014-10-10 | $36.81 | $36.86 | 2,238,700 | — | — |
| 2014-10-09 | $37.43 | $37.48 | 2,390,800 | — | — |
| 2014-10-08 | $38.60 | $38.66 | 1,678,400 | — | — |
| 2014-10-07 | $38.49 | $38.55 | 1,449,000 | — | — |
| 2014-10-06 | $38.97 | $39.03 | 1,070,600 | — | — |
| 2014-10-03 | $39.14 | $39.20 | 1,635,000 | — | — |
| 2014-10-02 | $38.59 | $38.65 | 1,708,200 | — | — |
| 2014-10-01 | $38.60 | $38.66 | 1,669,200 | — | — |
| 2014-09-30 | $39.10 | $39.16 | 1,328,200 | — | — |
| 2014-09-29 | $39.03 | $39.09 | 1,727,400 | — | — |
| 2014-09-26 | $39.05 | $39.11 | 926,200 | — | — |
| 2014-09-25 | $38.78 | $38.84 | 1,184,700 | — | — |
| 2014-09-24 | $39.16 | $39.22 | 1,225,700 | — | — |
| 2014-09-23 | $38.56 | $38.62 | 1,260,000 | — | — |
| 2014-09-22 | $39.17 | $39.23 | 1,259,600 | — | — |
| 2014-09-19 | $39.70 | $39.76 | 3,073,100 | — | — |
| 2014-09-18 | $39.69 | $39.75 | 1,302,700 | — | — |
| 2014-09-17 | $39.60 | $39.66 | 1,177,400 | — | — |
| 2014-09-16 | $39.44 | $39.50 | 1,252,700 | — | — |
| 2014-09-15 | $39.56 | $39.62 | 1,055,000 | — | — |
| 2014-09-12 | $39.58 | $39.64 | 3,147,800 | — | — |
| 2014-09-11 | $39.32 | $39.38 | 1,588,900 | — | — |
| 2014-09-10 | $39.29 | $39.35 | 1,700,000 | — | — |
| 2014-09-09 | $38.98 | $39.04 | 1,988,100 | — | — |
| 2014-09-08 | $39.48 | $39.54 | 2,188,800 | — | — |
| 2014-09-05 | $39.15 | $39.21 | 1,682,200 | — | — |
| 2014-09-04 | $38.97 | $39.03 | 3,262,700 | — | — |
| 2014-09-03 | $39.05 | $39.11 | 11,673,900 | — | — |
| 2014-09-02 | $39.37 | $39.43 | 1,019,300 | — | — |
| 2014-08-29 | $39.09 | $39.15 | 1,165,200 | — | — |
| 2014-08-28 | $38.88 | $38.94 | 1,837,200 | — | — |
| 2014-08-27 | $39.40 | $39.46 | 916,900 | — | — |
| 2014-08-26 | $39.21 | $39.26 | 1,586,300 | — | — |
| 2014-08-25 | $38.93 | $38.98 | 788,800 | — | — |
| 2014-08-22 | $38.81 | $38.86 | 689,600 | — | — |
| 2014-08-21 | $38.78 | $38.83 | 987,800 | — | — |
| 2014-08-20 | $38.68 | $38.73 | 858,700 | — | — |
| 2014-08-19 | $38.79 | $38.84 | 1,010,200 | — | — |
| 2014-08-18 | $38.56 | $38.61 | 1,005,100 | — | — |
| 2014-08-15 | $38.01 | $38.05 | 1,518,000 | — | — |
| 2014-08-14 | $37.85 | $37.89 | 1,540,900 | — | — |
| 2014-08-13 | $37.39 | $37.43 | 2,045,500 | — | — |
| 2014-08-12 | $36.97 | $37.01 | 1,239,900 | — | — |
| 2014-08-11 | $36.82 | $36.86 | 1,176,100 | — | — |
| 2014-08-08 | $36.55 | $36.59 | 874,900 | — | — |
| 2014-08-07 | $36.09 | $36.13 | 1,593,300 | — | — |
| 2014-08-06 | $36.38 | $36.42 | 3,257,300 | — | — |
| 2014-08-05 | $37.12 | $37.16 | 1,161,400 | — | — |
| 2014-08-04 | $37.10 | $37.14 | 943,500 | — | — |
| 2014-08-01 | $36.85 | $36.89 | 1,171,300 | — | — |
| 2014-07-31 | $37.10 | $37.14 | 1,341,600 | — | — |
| 2014-07-30 | $37.47 | $37.51 | 1,341,600 | — | — |
| 2014-07-29 | $37.06 | $37.10 | 2,302,100 | — | — |
| 2014-07-28 | $36.83 | $36.87 | 789,500 | — | — |
| 2014-07-25 | $36.89 | $36.93 | 929,500 | — | — |
| 2014-07-24 | $37.11 | $37.15 | 1,091,500 | — | — |
| 2014-07-23 | $37.01 | $37.05 | 467,600 | — | — |
| 2014-07-22 | $36.86 | $36.90 | 1,003,200 | — | — |
| 2014-07-21 | $36.83 | $36.87 | 1,170,900 | — | — |
| 2014-07-18 | $36.37 | $36.41 | 467,900 | — | — |
| 2014-07-17 | $36.00 | $36.04 | 753,300 | — | — |
| 2014-07-16 | $36.50 | $36.54 | 673,900 | — | — |
| 2014-07-15 | $36.82 | $36.86 | 727,100 | — | — |
| 2014-07-14 | $36.91 | $36.95 | 692,000 | — | — |
| 2014-07-11 | $36.61 | $36.65 | 505,800 | — | — |
| 2014-07-10 | $36.28 | $36.32 | 987,600 | — | — |
| 2014-07-09 | $36.57 | $36.61 | 1,332,200 | — | — |
| 2014-07-08 | $36.28 | $36.32 | 790,000 | — | — |
| 2014-07-07 | $36.82 | $36.86 | 778,100 | — | — |
| 2014-07-03 | $37.37 | $37.41 | 989,600 | — | — |
| 2014-07-02 | $36.49 | $36.53 | 980,100 | — | — |
| 2014-07-01 | $36.58 | $36.62 | 1,209,500 | — | — |
| 2014-06-30 | $36.34 | $36.38 | 978,300 | — | — |
| 2014-06-27 | $36.32 | $36.36 | 3,607,800 | — | — |
| 2014-06-26 | $36.50 | $36.54 | 1,247,800 | — | — |
| 2014-06-25 | $36.56 | $36.60 | 1,138,500 | — | — |
| 2014-06-24 | $36.41 | $36.45 | 1,229,700 | — | — |
| 2014-06-23 | $36.44 | $36.48 | 1,152,800 | — | — |
| 2014-06-20 | $36.07 | $36.11 | 1,102,000 | — | — |
| 2014-06-19 | $36.07 | $36.11 | 590,300 | — | — |
| 2014-06-18 | $36.31 | $36.35 | 922,800 | — | — |
| 2014-06-17 | $36.38 | $36.42 | 1,075,400 | — | — |
| 2014-06-16 | $35.67 | $35.71 | 1,309,200 | — | — |
| 2014-06-13 | $36.15 | $36.19 | 1,278,300 | — | — |
| 2014-06-12 | $36.12 | $36.16 | 2,253,400 | — | — |
| 2014-06-11 | $35.84 | $35.88 | 760,800 | — | — |
| 2014-06-10 | $36.41 | $36.45 | 1,142,300 | — | — |
| 2014-06-09 | $36.45 | $36.49 | 1,825,900 | — | — |
| 2014-06-06 | $36.36 | $36.40 | 1,935,600 | — | — |
| 2014-06-05 | $36.10 | $36.14 | 2,341,800 | — | — |
| 2014-06-04 | $36.80 | $36.83 | 2,226,900 | — | — |
| 2014-06-03 | $36.22 | $36.25 | 2,560,500 | — | — |
| 2014-06-02 | $36.84 | $36.87 | 1,904,600 | — | — |
| 2014-05-30 | $35.80 | $35.83 | 7,370,500 | — | — |
| 2014-05-29 | $36.21 | $36.24 | 1,444,200 | — | — |
| 2014-05-28 | $36.45 | $36.48 | 2,349,500 | — | — |
| 2014-05-27 | $37.18 | $37.21 | 2,714,200 | — | — |
| 2014-05-23 | $36.33 | $36.36 | 1,089,200 | — | — |
| 2014-05-22 | $36.24 | $36.27 | 1,249,300 | — | — |
| 2014-05-21 | $35.85 | $35.88 | 2,126,600 | — | — |
| 2014-05-20 | $34.90 | $34.93 | 1,235,400 | — | — |
| 2014-05-19 | $34.72 | $34.75 | 661,000 | — | — |
| 2014-05-16 | $34.46 | $34.49 | 1,887,900 | — | — |
| 2014-05-15 | $34.27 | $34.30 | 1,233,400 | — | — |
| 2014-05-14 | $34.98 | $35.01 | 1,665,900 | — | — |
| 2014-05-13 | $35.49 | $35.52 | 1,270,000 | — | — |
| 2014-05-12 | $35.58 | $35.61 | 1,888,300 | — | — |
| 2014-05-09 | $34.48 | $34.51 | 2,105,400 | — | — |
| 2014-05-08 | $34.25 | $34.28 | 2,395,000 | — | — |
| 2014-05-07 | $33.99 | $34.02 | 4,103,200 | — | — |
| 2014-05-06 | $34.98 | $35.01 | 1,994,800 | — | — |
| 2014-05-05 | $35.38 | $35.41 | 942,900 | — | — |
| 2014-05-02 | $35.37 | $35.40 | 1,726,100 | — | — |
| 2014-05-01 | $35.08 | $35.11 | 2,012,900 | — | — |
| 2014-04-30 | $35.39 | $35.42 | 940,600 | — | — |
| 2014-04-29 | $34.83 | $34.86 | 1,046,400 | — | — |
| 2014-04-28 | $34.32 | $34.35 | 1,390,000 | — | — |
| 2014-04-25 | $35.13 | $35.16 | 616,400 | — | — |
| 2014-04-24 | $35.37 | $35.40 | 1,398,200 | — | — |
| 2014-04-23 | $35.53 | $35.56 | 953,100 | — | — |
| 2014-04-22 | $35.83 | $35.86 | 1,203,200 | — | — |
| 2014-04-21 | $35.24 | $35.27 | 470,200 | — | — |
| 2014-04-17 | $35.51 | $35.54 | 706,300 | — | — |
| 2014-04-16 | $34.90 | $34.93 | 750,100 | — | — |
| 2014-04-15 | $34.60 | $34.63 | 1,039,500 | — | — |
| 2014-04-14 | $34.58 | $34.61 | 1,155,400 | — | — |
| 2014-04-11 | $34.80 | $34.83 | 1,367,500 | — | — |
| 2014-04-10 | $35.69 | $35.72 | 2,268,500 | — | — |
| 2014-04-09 | $36.29 | $36.32 | 1,648,800 | — | — |
| 2014-04-08 | $35.91 | $35.94 | 2,864,000 | — | — |
| 2014-04-07 | $35.98 | $36.01 | 1,983,800 | — | — |
| 2014-04-04 | $36.81 | $36.84 | 1,386,400 | — | — |
| 2014-04-03 | $37.26 | $37.29 | 1,470,200 | — | — |
| 2014-04-02 | $37.17 | $37.20 | 2,482,100 | — | — |
| 2014-04-01 | $36.77 | $36.80 | 1,015,400 | — | — |
| 2014-03-31 | $36.27 | $36.30 | 2,146,000 | — | — |
| 2014-03-28 | $35.49 | $35.52 | 3,758,300 | — | — |
| 2014-03-27 | $35.62 | $35.65 | 1,362,800 | — | — |
| 2014-03-26 | $35.93 | $35.96 | 1,818,000 | — | — |
| 2014-03-25 | $36.50 | $36.53 | 1,312,100 | — | — |
| 2014-03-24 | $36.75 | $36.78 | 1,680,900 | — | — |
| 2014-03-21 | $36.61 | $36.64 | 2,751,700 | — | — |
| 2014-03-20 | $36.70 | $36.73 | 12,384,400 | — | — |
| 2014-03-19 | $35.23 | $35.26 | 2,771,100 | — | — |
| 2014-03-18 | $36.30 | $36.33 | 1,361,400 | — | — |
| 2014-03-17 | $35.60 | $35.63 | 422,500 | — | — |
| 2014-03-14 | $35.36 | $35.39 | 770,500 | — | — |
| 2014-03-13 | $35.82 | $35.85 | 920,300 | — | — |
| 2014-03-12 | $35.94 | $35.97 | 701,400 | — | — |
| 2014-03-11 | $36.40 | $36.43 | 797,500 | — | — |
| 2014-03-10 | $36.92 | $36.95 | 433,300 | — | — |
| 2014-03-07 | $37.01 | $37.04 | 258,800 | — | — |
| 2014-03-06 | $36.85 | $36.88 | 437,300 | — | — |
| 2014-03-05 | $36.58 | $36.61 | 262,200 | — | — |
| 2014-03-04 | $36.20 | $36.23 | 430,200 | — | — |
| 2014-03-03 | $35.51 | $35.54 | 632,700 | — | — |
| 2014-02-28 | $35.87 | $35.90 | 601,400 | — | — |
| 2014-02-27 | $35.47 | $35.50 | 376,100 | — | — |
| 2014-02-26 | $35.39 | $35.42 | 530,700 | — | — |
| 2014-02-25 | $35.56 | $35.58 | 766,200 | — | — |
| 2014-02-24 | $35.76 | $35.78 | 753,000 | — | — |
| 2014-02-21 | $34.96 | $34.98 | 606,300 | — | — |
| 2014-02-20 | $34.99 | $35.01 | 491,400 | — | — |
| 2014-02-19 | $35.22 | $35.24 | 552,200 | — | — |
| 2014-02-18 | $35.66 | $35.68 | 708,400 | — | — |
| 2014-02-14 | $35.58 | $35.60 | 490,600 | — | — |
| 2014-02-13 | $35.49 | $35.51 | 1,475,200 | — | — |
| 2014-02-12 | $35.17 | $35.19 | 926,700 | — | — |
| 2014-02-11 | $34.61 | $34.63 | 899,300 | — | — |
| 2014-02-10 | $34.49 | $34.51 | 633,400 | — | — |
| 2014-02-07 | $33.96 | $33.98 | 880,700 | — | — |
| 2014-02-06 | $33.11 | $33.13 | 689,700 | — | — |
| 2014-02-05 | $33.23 | $33.25 | 629,500 | — | — |
| 2014-02-04 | $33.60 | $33.62 | 655,300 | — | — |
| 2014-02-03 | $33.23 | $33.25 | 1,007,600 | — | — |
| 2014-01-31 | $33.77 | $33.79 | 1,386,600 | — | — |
| 2014-01-30 | $33.91 | $33.93 | 674,400 | — | — |
| 2014-01-29 | $33.64 | $33.66 | 663,200 | — | — |
| 2014-01-28 | $33.90 | $33.92 | 530,200 | — | — |
| 2014-01-27 | $33.81 | $33.83 | 1,221,300 | — | — |
| 2014-01-24 | $33.79 | $33.81 | 1,028,400 | — | — |
| 2014-01-23 | $34.45 | $34.47 | 705,300 | — | — |
| 2014-01-22 | $35.25 | $35.27 | 460,100 | — | — |
| 2014-01-21 | $35.55 | $35.57 | 347,600 | — | — |
| 2014-01-17 | $36.30 | $36.32 | 492,800 | — | — |
| 2014-01-16 | $36.39 | $36.41 | 825,400 | — | — |
| 2014-01-15 | $36.36 | $36.38 | 632,700 | — | — |
| 2014-01-14 | $35.82 | $35.84 | 739,700 | — | — |
| 2014-01-13 | $35.43 | $35.45 | 1,095,100 | — | — |
| 2014-01-10 | $36.94 | $36.96 | 1,002,700 | — | — |
| 2014-01-09 | $36.30 | $36.32 | 1,167,900 | — | — |
| 2014-01-08 | $37.03 | $37.05 | 1,274,300 | — | — |
| 2014-01-07 | $36.97 | $36.99 | 1,272,600 | — | — |
| 2014-01-06 | $36.65 | $36.67 | 2,879,200 | — | — |
| 2014-01-03 | $35.68 | $35.70 | 894,200 | — | — |
| 2014-01-02 | $35.27 | $35.29 | 712,200 | — | — |