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
- 1998-04-16 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 | $46.76 | $51.73 | 103,800 | — | — |
| 2014-12-30 | $47.29 | $52.32 | 136,400 | — | — |
| 2014-12-29 | $47.13 | $52.14 | 150,600 | — | — |
| 2014-12-26 | $46.83 | $51.81 | 74,000 | — | — |
| 2014-12-24 | $46.59 | $51.54 | 47,600 | — | — |
| 2014-12-23 | $46.68 | $51.64 | 141,900 | — | — |
| 2014-12-22 | $46.40 | $51.33 | 142,500 | — | — |
| 2014-12-19 | $46.00 | $50.89 | 440,600 | — | — |
| 2014-12-18 | $46.05 | $50.94 | 142,500 | — | — |
| 2014-12-17 | $45.33 | $50.15 | 266,900 | — | — |
| 2014-12-16 | $44.21 | $48.91 | 282,600 | — | — |
| 2014-12-15 | $43.80 | $48.46 | 163,100 | — | — |
| 2014-12-12 | $44.46 | $49.19 | 156,300 | — | — |
| 2014-12-11 | $45.05 | $49.84 | 162,000 | — | — |
| 2014-12-10 | $44.46 | $49.19 | 287,400 | — | — |
| 2014-12-09 | $45.94 | $50.82 | 175,500 | — | — |
| 2014-12-08 | $45.30 | $50.11 | 104,800 | — | — |
| 2014-12-05 | $45.22 | $50.03 | 157,000 | — | — |
| 2014-12-04 | $44.64 | $49.38 | 138,500 | — | — |
| 2014-12-03 | $44.98 | $49.76 | 171,100 | — | — |
| 2014-12-02 | $44.28 | $48.99 | 190,400 | — | — |
| 2014-12-01 | $43.81 | $48.47 | 171,700 | — | — |
| 2014-11-28 | $44.69 | $49.44 | 75,200 | — | — |
| 2014-11-26 | $45.73 | $50.59 | 125,800 | — | — |
| 2014-11-25 | $45.58 | $50.42 | 167,600 | — | — |
| 2014-11-24 | $45.38 | $50.20 | 137,600 | — | — |
| 2014-11-21 | $44.79 | $49.55 | 90,100 | — | — |
| 2014-11-20 | $45.30 | $50.11 | 140,400 | — | — |
| 2014-11-19 | $44.97 | $49.75 | 141,000 | — | — |
| 2014-11-18 | $45.49 | $50.32 | 157,400 | — | — |
| 2014-11-17 | $45.91 | $50.79 | 110,600 | — | — |
| 2014-11-14 | $46.34 | $51.26 | 134,200 | — | — |
| 2014-11-13 | $46.53 | $51.48 | 76,200 | — | — |
| 2014-11-12 | $46.94 | $51.93 | 110,800 | — | — |
| 2014-11-11 | $46.59 | $51.54 | 120,400 | — | — |
| 2014-11-10 | $46.88 | $51.86 | 112,000 | — | — |
| 2014-11-07 | $46.66 | $51.62 | 60,000 | — | — |
| 2014-11-06 | $46.55 | $51.50 | 100,900 | — | — |
| 2014-11-05 | $46.09 | $50.99 | 313,300 | — | — |
| 2014-11-04 | $46.14 | $51.04 | 147,400 | — | — |
| 2014-11-03 | $46.36 | $51.18 | 170,600 | — | — |
| 2014-10-31 | $46.32 | $51.13 | 295,900 | — | — |
| 2014-10-30 | $45.86 | $50.62 | 216,500 | — | — |
| 2014-10-29 | $45.72 | $50.47 | 357,600 | — | — |
| 2014-10-28 | $45.79 | $50.55 | 339,800 | — | — |
| 2014-10-27 | $44.17 | $48.76 | 197,200 | — | — |
| 2014-10-24 | $44.04 | $48.62 | 143,200 | — | — |
| 2014-10-23 | $44.08 | $48.66 | 143,500 | — | — |
| 2014-10-22 | $43.78 | $48.33 | 149,600 | — | — |
| 2014-10-21 | $44.29 | $48.89 | 188,000 | — | — |
| 2014-10-20 | $43.42 | $47.93 | 265,400 | — | — |
| 2014-10-17 | $43.82 | $48.37 | 262,600 | — | — |
| 2014-10-16 | $44.06 | $48.64 | 357,500 | — | — |
| 2014-10-15 | $42.99 | $47.46 | 358,800 | — | — |
| 2014-10-14 | $44.29 | $48.89 | 344,700 | — | — |
| 2014-10-13 | $43.91 | $48.47 | 254,700 | — | — |
| 2014-10-10 | $43.79 | $48.34 | 171,800 | — | — |
| 2014-10-09 | $43.83 | $48.38 | 168,500 | — | — |
| 2014-10-08 | $45.18 | $49.87 | 132,600 | — | — |
| 2014-10-07 | $44.25 | $48.85 | 176,900 | — | — |
| 2014-10-06 | $45.05 | $49.73 | 161,300 | — | — |
| 2014-10-03 | $45.40 | $50.12 | 135,900 | — | — |
| 2014-10-02 | $45.04 | $49.72 | 148,100 | — | — |
| 2014-10-01 | $44.61 | $49.24 | 265,300 | — | — |
| 2014-09-30 | $44.67 | $49.31 | 228,600 | — | — |
| 2014-09-29 | $45.16 | $49.85 | 116,300 | — | — |
| 2014-09-26 | $45.27 | $49.97 | 148,600 | — | — |
| 2014-09-25 | $45.43 | $50.15 | 131,200 | — | — |
| 2014-09-24 | $46.11 | $50.90 | 117,200 | — | — |
| 2014-09-23 | $46.02 | $50.80 | 205,200 | — | — |
| 2014-09-22 | $46.68 | $51.53 | 131,100 | — | — |
| 2014-09-19 | $47.43 | $52.36 | 600,500 | — | — |
| 2014-09-18 | $48.07 | $53.06 | 158,500 | — | — |
| 2014-09-17 | $47.40 | $52.32 | 166,600 | — | — |
| 2014-09-16 | $47.25 | $52.16 | 208,300 | — | — |
| 2014-09-15 | $47.45 | $52.38 | 141,000 | — | — |
| 2014-09-12 | $47.86 | $52.83 | 255,900 | — | — |
| 2014-09-11 | $47.71 | $52.67 | 106,800 | — | — |
| 2014-09-10 | $47.38 | $52.30 | 114,900 | — | — |
| 2014-09-09 | $46.80 | $51.66 | 127,300 | — | — |
| 2014-09-08 | $47.32 | $52.24 | 106,200 | — | — |
| 2014-09-05 | $47.11 | $52.00 | 124,200 | — | — |
| 2014-09-04 | $47.25 | $52.16 | 147,500 | — | — |
| 2014-09-03 | $47.30 | $52.21 | 200,900 | — | — |
| 2014-09-02 | $47.10 | $51.99 | 162,600 | — | — |
| 2014-08-29 | $46.57 | $51.41 | 95,100 | — | — |
| 2014-08-28 | $46.41 | $51.23 | 139,400 | — | — |
| 2014-08-27 | $46.68 | $51.53 | 104,400 | — | — |
| 2014-08-26 | $47.16 | $52.06 | 222,500 | — | — |
| 2014-08-25 | $46.50 | $51.33 | 217,900 | — | — |
| 2014-08-22 | $46.27 | $51.08 | 120,900 | — | — |
| 2014-08-21 | $46.23 | $51.03 | 215,200 | — | — |
| 2014-08-20 | $45.25 | $49.95 | 285,300 | — | — |
| 2014-08-19 | $45.80 | $50.56 | 225,500 | — | — |
| 2014-08-18 | $46.08 | $50.87 | 153,600 | — | — |
| 2014-08-15 | $45.21 | $49.91 | 321,400 | — | — |
| 2014-08-14 | $45.63 | $50.37 | 123,800 | — | — |
| 2014-08-13 | $46.02 | $50.80 | 236,700 | — | — |
| 2014-08-12 | $45.53 | $50.26 | 274,400 | — | — |
| 2014-08-11 | $45.44 | $50.16 | 230,700 | — | — |
| 2014-08-08 | $44.74 | $49.39 | 397,400 | — | — |
| 2014-08-07 | $44.58 | $49.21 | 198,400 | — | — |
| 2014-08-06 | $45.16 | $49.85 | 382,400 | — | — |
| 2014-08-05 | $45.26 | $49.96 | 269,900 | — | — |
| 2014-08-04 | $45.50 | $50.12 | 263,500 | — | — |
| 2014-08-01 | $45.56 | $50.18 | 228,600 | — | — |
| 2014-07-31 | $46.33 | $51.03 | 298,400 | — | — |
| 2014-07-30 | $46.73 | $51.47 | 206,200 | — | — |
| 2014-07-29 | $46.14 | $50.82 | 254,500 | — | — |
| 2014-07-28 | $46.08 | $50.76 | 181,100 | — | — |
| 2014-07-25 | $46.74 | $51.48 | 144,600 | — | — |
| 2014-07-24 | $47.02 | $51.79 | 541,500 | — | — |
| 2014-07-23 | $46.58 | $51.31 | 322,600 | — | — |
| 2014-07-22 | $46.17 | $50.85 | 264,700 | — | — |
| 2014-07-21 | $46.33 | $51.03 | 281,600 | — | — |
| 2014-07-18 | $46.67 | $51.41 | 213,800 | — | — |
| 2014-07-17 | $46.20 | $50.89 | 441,500 | — | — |
| 2014-07-16 | $46.95 | $51.71 | 319,900 | — | — |
| 2014-07-15 | $47.11 | $51.89 | 493,300 | — | — |
| 2014-07-14 | $45.89 | $50.55 | 259,300 | — | — |
| 2014-07-11 | $45.70 | $50.34 | 232,500 | — | — |
| 2014-07-10 | $45.62 | $50.25 | 170,600 | — | — |
| 2014-07-09 | $46.20 | $50.89 | 158,000 | — | — |
| 2014-07-08 | $46.24 | $50.93 | 178,900 | — | — |
| 2014-07-07 | $46.72 | $51.46 | 323,500 | — | — |
| 2014-07-03 | $47.00 | $51.77 | 90,800 | — | — |
| 2014-07-02 | $46.18 | $50.87 | 249,800 | — | — |
| 2014-07-01 | $46.72 | $51.46 | 300,800 | — | — |
| 2014-06-30 | $46.00 | $50.67 | 211,500 | — | — |
| 2014-06-27 | $45.79 | $50.44 | 490,900 | — | — |
| 2014-06-26 | $45.92 | $50.58 | 145,800 | — | — |
| 2014-06-25 | $45.79 | $50.44 | 233,800 | — | — |
| 2014-06-24 | $45.23 | $49.82 | 260,900 | — | — |
| 2014-06-23 | $45.66 | $50.29 | 107,800 | — | — |
| 2014-06-20 | $45.79 | $50.44 | 561,300 | — | — |
| 2014-06-19 | $45.81 | $50.46 | 102,200 | — | — |
| 2014-06-18 | $45.99 | $50.66 | 285,100 | — | — |
| 2014-06-17 | $45.74 | $50.38 | 167,500 | — | — |
| 2014-06-16 | $44.96 | $49.52 | 146,100 | — | — |
| 2014-06-13 | $45.30 | $49.90 | 128,600 | — | — |
| 2014-06-12 | $45.53 | $50.15 | 239,600 | — | — |
| 2014-06-11 | $45.73 | $50.37 | 237,900 | — | — |
| 2014-06-10 | $46.59 | $51.32 | 180,800 | — | — |
| 2014-06-09 | $46.56 | $51.28 | 212,000 | — | — |
| 2014-06-06 | $45.94 | $50.60 | 318,800 | — | — |
| 2014-06-05 | $45.21 | $49.80 | 233,700 | — | — |
| 2014-06-04 | $44.09 | $48.56 | 192,900 | — | — |
| 2014-06-03 | $43.97 | $48.43 | 270,800 | — | — |
| 2014-06-02 | $43.72 | $48.16 | 195,400 | — | — |
| 2014-05-30 | $43.58 | $48.00 | 169,200 | — | — |
| 2014-05-29 | $43.66 | $48.09 | 118,400 | — | — |
| 2014-05-28 | $43.64 | $48.07 | 153,400 | — | — |
| 2014-05-27 | $44.08 | $48.55 | 270,100 | — | — |
| 2014-05-23 | $43.66 | $48.09 | 241,700 | — | — |
| 2014-05-22 | $43.66 | $48.09 | 629,500 | — | — |
| 2014-05-21 | $43.41 | $47.81 | 172,300 | — | — |
| 2014-05-20 | $43.37 | $47.77 | 230,700 | — | — |
| 2014-05-19 | $43.85 | $48.30 | 163,600 | — | — |
| 2014-05-16 | $43.09 | $47.46 | 171,900 | — | — |
| 2014-05-15 | $43.22 | $47.61 | 229,300 | — | — |
| 2014-05-14 | $43.53 | $47.95 | 206,200 | — | — |
| 2014-05-13 | $44.84 | $49.39 | 272,400 | — | — |
| 2014-05-12 | $45.15 | $49.73 | 219,600 | — | — |
| 2014-05-09 | $44.58 | $49.10 | 192,300 | — | — |
| 2014-05-08 | $44.13 | $48.61 | 175,600 | — | — |
| 2014-05-07 | $44.50 | $49.02 | 251,500 | — | — |
| 2014-05-06 | $44.11 | $48.59 | 326,500 | — | — |
| 2014-05-05 | $44.55 | $48.96 | 208,900 | — | — |
| 2014-05-02 | $44.82 | $49.26 | 164,300 | — | — |
| 2014-05-01 | $44.57 | $48.98 | 414,400 | — | — |
| 2014-04-30 | $44.82 | $49.26 | 277,000 | — | — |
| 2014-04-29 | $44.27 | $48.65 | 116,600 | — | — |
| 2014-04-28 | $44.65 | $49.07 | 182,500 | — | — |
| 2014-04-25 | $45.15 | $49.62 | 210,900 | — | — |
| 2014-04-24 | $45.86 | $50.40 | 118,100 | — | — |
| 2014-04-23 | $46.68 | $51.30 | 123,600 | — | — |
| 2014-04-22 | $46.93 | $51.58 | 205,700 | — | — |
| 2014-04-21 | $46.79 | $51.42 | 213,300 | — | — |
| 2014-04-17 | $46.76 | $51.39 | 336,800 | — | — |
| 2014-04-16 | $46.10 | $50.66 | 377,100 | — | — |
| 2014-04-15 | $45.77 | $50.30 | 290,100 | — | — |
| 2014-04-14 | $46.01 | $50.56 | 196,400 | — | — |
| 2014-04-11 | $45.76 | $50.29 | 314,900 | — | — |
| 2014-04-10 | $45.64 | $50.16 | 241,100 | — | — |
| 2014-04-09 | $46.96 | $51.61 | 290,400 | — | — |
| 2014-04-08 | $47.41 | $52.10 | 419,100 | — | — |
| 2014-04-07 | $47.16 | $51.83 | 424,300 | — | — |
| 2014-04-04 | $47.53 | $52.24 | 227,000 | — | — |
| 2014-04-03 | $48.62 | $53.43 | 272,000 | — | — |
| 2014-04-02 | $48.75 | $53.58 | 304,800 | — | — |
| 2014-04-01 | $49.21 | $54.08 | 394,800 | — | — |
| 2014-03-31 | $48.66 | $53.48 | 181,900 | — | — |
| 2014-03-28 | $47.83 | $52.56 | 236,300 | — | — |
| 2014-03-27 | $47.46 | $52.16 | 195,500 | — | — |
| 2014-03-26 | $48.27 | $53.05 | 208,100 | — | — |
| 2014-03-25 | $48.93 | $53.77 | 190,000 | — | — |
| 2014-03-24 | $48.97 | $53.82 | 276,000 | — | — |
| 2014-03-21 | $48.84 | $53.67 | 2,790,000 | — | — |
| 2014-03-20 | $49.62 | $54.53 | 436,600 | — | — |
| 2014-03-19 | $48.47 | $53.27 | 409,200 | — | — |
| 2014-03-18 | $48.61 | $53.42 | 342,100 | — | — |
| 2014-03-17 | $48.72 | $53.54 | 408,600 | — | — |
| 2014-03-14 | $47.80 | $52.53 | 451,600 | — | — |
| 2014-03-13 | $47.17 | $51.84 | 291,700 | — | — |
| 2014-03-12 | $47.65 | $52.37 | 266,600 | — | — |
| 2014-03-11 | $47.63 | $52.35 | 265,200 | — | — |
| 2014-03-10 | $47.80 | $52.53 | 254,900 | — | — |
| 2014-03-07 | $47.70 | $52.42 | 249,200 | — | — |
| 2014-03-06 | $47.07 | $51.73 | 276,800 | — | — |
| 2014-03-05 | $46.81 | $51.44 | 403,600 | — | — |
| 2014-03-04 | $47.01 | $51.66 | 360,900 | — | — |
| 2014-03-03 | $45.97 | $50.52 | 324,800 | — | — |
| 2014-02-28 | $46.28 | $50.86 | 1,122,200 | — | — |
| 2014-02-27 | $45.71 | $50.24 | 379,300 | — | — |
| 2014-02-26 | $45.37 | $49.86 | 383,500 | — | — |
| 2014-02-25 | $44.35 | $48.74 | 253,900 | — | — |
| 2014-02-24 | $44.94 | $49.39 | 302,600 | — | — |
| 2014-02-21 | $44.07 | $48.43 | 310,600 | — | — |
| 2014-02-20 | $43.78 | $48.11 | 247,400 | — | — |
| 2014-02-19 | $43.38 | $47.67 | 248,200 | — | — |
| 2014-02-18 | $44.72 | $49.15 | 251,500 | — | — |
| 2014-02-14 | $44.67 | $49.09 | 181,200 | — | — |
| 2014-02-13 | $44.39 | $48.78 | 111,200 | — | — |
| 2014-02-12 | $44.16 | $48.53 | 178,000 | — | — |
| 2014-02-11 | $44.25 | $48.63 | 116,900 | — | — |
| 2014-02-10 | $43.74 | $48.07 | 311,700 | — | — |
| 2014-02-07 | $43.99 | $48.34 | 1,053,000 | — | — |
| 2014-02-06 | $43.81 | $48.15 | 307,400 | — | — |
| 2014-02-05 | $43.40 | $47.70 | 290,300 | — | — |
| 2014-02-04 | $43.15 | $47.42 | 242,100 | — | — |
| 2014-02-03 | $42.46 | $46.55 | 303,000 | — | — |
| 2014-01-31 | $43.83 | $48.06 | 236,500 | — | — |
| 2014-01-30 | $44.74 | $49.05 | 168,200 | — | — |
| 2014-01-29 | $44.63 | $48.93 | 199,500 | — | — |
| 2014-01-28 | $45.49 | $49.88 | 213,200 | — | — |
| 2014-01-27 | $45.20 | $49.56 | 306,400 | — | — |
| 2014-01-24 | $46.32 | $50.79 | 307,400 | — | — |
| 2014-01-23 | $46.65 | $51.15 | 415,300 | — | — |
| 2014-01-22 | $47.22 | $51.77 | 447,200 | — | — |
| 2014-01-21 | $47.65 | $52.24 | 621,800 | — | — |
| 2014-01-17 | $46.01 | $50.45 | 217,900 | — | — |
| 2014-01-16 | $45.71 | $50.12 | 194,900 | — | — |
| 2014-01-15 | $46.26 | $50.72 | 244,200 | — | — |
| 2014-01-14 | $45.80 | $50.22 | 210,600 | — | — |
| 2014-01-13 | $45.54 | $49.93 | 225,600 | — | — |
| 2014-01-10 | $45.85 | $50.27 | 247,700 | — | — |
| 2014-01-09 | $46.00 | $50.43 | 230,200 | — | — |
| 2014-01-08 | $45.75 | $50.16 | 472,500 | — | — |
| 2014-01-07 | $45.58 | $49.97 | 258,500 | — | — |
| 2014-01-06 | $45.20 | $49.56 | 264,100 | — | — |
| 2014-01-03 | $45.65 | $50.05 | 227,200 | — | — |
| 2014-01-02 | $45.71 | $50.12 | 406,700 | — | — |