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
- 2008-12-04 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 | $38.05 | $38.05 | 520,800 | — | — |
| 2014-12-30 | $40.82 | $40.82 | 281,200 | — | — |
| 2014-12-29 | $38.45 | $38.45 | 294,000 | — | — |
| 2014-12-26 | $39.65 | $39.65 | 148,900 | — | — |
| 2014-12-24 | $38.25 | $38.25 | 52,700 | — | — |
| 2014-12-23 | $38.00 | $38.00 | 150,100 | — | — |
| 2014-12-22 | $37.89 | $37.89 | 243,300 | — | — |
| 2014-12-19 | $39.80 | $39.80 | 92,000 | — | — |
| 2014-12-18 | $39.14 | $39.14 | 151,400 | — | — |
| 2014-12-17 | $38.50 | $38.50 | 308,600 | — | — |
| 2014-12-16 | $38.25 | $38.25 | 518,200 | — | — |
| 2014-12-15 | $40.28 | $40.28 | 584,300 | — | — |
| 2014-12-12 | $44.93 | $44.93 | 298,700 | — | — |
| 2014-12-11 | $45.08 | $45.08 | 259,100 | — | — |
| 2014-12-10 | $45.31 | $45.31 | 246,900 | — | — |
| 2014-12-09 | $45.03 | $45.03 | 494,000 | — | — |
| 2014-12-08 | $41.72 | $41.72 | 81,700 | — | — |
| 2014-12-05 | $41.25 | $41.25 | 132,100 | — | — |
| 2014-12-04 | $42.04 | $42.04 | 149,600 | — | — |
| 2014-12-03 | $41.94 | $41.94 | 110,500 | — | — |
| 2014-12-02 | $42.04 | $42.04 | 239,200 | — | — |
| 2014-12-01 | $42.10 | $42.10 | 515,200 | — | — |
| 2014-11-28 | $37.32 | $37.32 | 355,900 | — | — |
| 2014-11-26 | $42.78 | $42.78 | 81,300 | — | — |
| 2014-11-25 | $43.45 | $43.45 | 188,400 | — | — |
| 2014-11-24 | $42.22 | $42.22 | 132,100 | — | — |
| 2014-11-21 | $42.45 | $42.45 | 344,600 | — | — |
| 2014-11-20 | $41.40 | $41.40 | 162,800 | — | — |
| 2014-11-19 | $40.84 | $40.84 | 311,300 | — | — |
| 2014-11-18 | $41.00 | $41.00 | 210,600 | — | — |
| 2014-11-17 | $40.88 | $40.88 | 175,300 | — | — |
| 2014-11-14 | $41.49 | $41.49 | 510,000 | — | — |
| 2014-11-13 | $38.18 | $38.18 | 129,900 | — | — |
| 2014-11-12 | $38.44 | $38.44 | 131,900 | — | — |
| 2014-11-11 | $38.87 | $38.87 | 204,000 | — | — |
| 2014-11-10 | $38.08 | $38.08 | 237,400 | — | — |
| 2014-11-07 | $38.97 | $38.97 | 322,300 | — | — |
| 2014-11-06 | $37.56 | $37.56 | 227,100 | — | — |
| 2014-11-05 | $36.68 | $36.68 | 526,500 | — | — |
| 2014-11-04 | $40.44 | $40.44 | 180,700 | — | — |
| 2014-11-03 | $41.14 | $41.14 | 180,000 | — | — |
| 2014-10-31 | $41.06 | $41.06 | 401,600 | — | — |
| 2014-10-30 | $42.85 | $42.85 | 473,500 | — | — |
| 2014-10-29 | $45.87 | $45.87 | 177,000 | — | — |
| 2014-10-28 | $46.65 | $46.65 | 106,100 | — | — |
| 2014-10-27 | $46.32 | $46.32 | 80,600 | — | — |
| 2014-10-24 | $46.56 | $46.56 | 158,200 | — | — |
| 2014-10-23 | $46.81 | $46.81 | 136,400 | — | — |
| 2014-10-22 | $46.45 | $46.45 | 300,500 | — | — |
| 2014-10-21 | $48.44 | $48.44 | 176,300 | — | — |
| 2014-10-20 | $48.10 | $48.10 | 208,100 | — | — |
| 2014-10-17 | $47.25 | $47.25 | 214,700 | — | — |
| 2014-10-16 | $47.79 | $47.79 | 160,300 | — | — |
| 2014-10-15 | $48.18 | $48.18 | 334,400 | — | — |
| 2014-10-14 | $47.90 | $47.90 | 159,600 | — | — |
| 2014-10-13 | $48.13 | $48.13 | 171,100 | — | — |
| 2014-10-10 | $47.63 | $47.63 | 93,900 | — | — |
| 2014-10-09 | $47.54 | $47.54 | 332,100 | — | — |
| 2014-10-08 | $47.84 | $47.84 | 384,900 | — | — |
| 2014-10-07 | $46.82 | $46.82 | 294,900 | — | — |
| 2014-10-06 | $47.40 | $47.40 | 402,400 | — | — |
| 2014-10-03 | $44.87 | $44.87 | 385,400 | — | — |
| 2014-10-02 | $46.34 | $46.34 | 239,300 | — | — |
| 2014-10-01 | $46.86 | $46.86 | 375,000 | — | — |
| 2014-09-30 | $46.15 | $46.15 | 497,300 | — | — |
| 2014-09-29 | $48.61 | $48.61 | 151,500 | — | — |
| 2014-09-26 | $49.31 | $49.31 | 139,200 | — | — |
| 2014-09-25 | $48.79 | $48.79 | 312,400 | — | — |
| 2014-09-24 | $49.71 | $49.71 | 236,200 | — | — |
| 2014-09-23 | $50.28 | $50.28 | 144,800 | — | — |
| 2014-09-22 | $50.37 | $50.37 | 397,300 | — | — |
| 2014-09-19 | $50.99 | $50.99 | 628,200 | — | — |
| 2014-09-18 | $54.53 | $54.53 | 192,800 | — | — |
| 2014-09-17 | $54.47 | $54.47 | 174,700 | — | — |
| 2014-09-16 | $55.74 | $55.74 | 167,000 | — | — |
| 2014-09-15 | $55.63 | $55.63 | 134,900 | — | — |
| 2014-09-12 | $55.44 | $55.44 | 217,100 | — | — |
| 2014-09-11 | $55.82 | $55.82 | 400,200 | — | — |
| 2014-09-10 | $57.48 | $57.48 | 149,600 | — | — |
| 2014-09-09 | $58.11 | $58.11 | 167,500 | — | — |
| 2014-09-08 | $57.78 | $57.78 | 244,800 | — | — |
| 2014-09-05 | $58.75 | $58.75 | 135,700 | — | — |
| 2014-09-04 | $58.15 | $58.15 | 255,000 | — | — |
| 2014-09-03 | $58.91 | $58.91 | 148,200 | — | — |
| 2014-09-02 | $58.65 | $58.65 | 366,900 | — | — |
| 2014-08-29 | $60.51 | $60.51 | 173,300 | — | — |
| 2014-08-28 | $60.83 | $60.83 | 265,300 | — | — |
| 2014-08-27 | $60.39 | $60.39 | 108,900 | — | — |
| 2014-08-26 | $60.11 | $60.11 | 159,100 | — | — |
| 2014-08-25 | $59.95 | $59.95 | 123,700 | — | — |
| 2014-08-22 | $60.66 | $60.66 | 167,800 | — | — |
| 2014-08-21 | $60.55 | $60.55 | 105,900 | — | — |
| 2014-08-20 | $60.87 | $60.87 | 79,300 | — | — |
| 2014-08-19 | $60.70 | $60.70 | 401,400 | — | — |
| 2014-08-18 | $61.84 | $61.84 | 99,600 | — | — |
| 2014-08-15 | $61.56 | $61.56 | 349,700 | — | — |
| 2014-08-14 | $63.34 | $63.34 | 87,200 | — | — |
| 2014-08-13 | $62.94 | $62.94 | 160,100 | — | — |
| 2014-08-12 | $63.76 | $63.76 | 121,100 | — | — |
| 2014-08-11 | $64.21 | $64.21 | 75,600 | — | — |
| 2014-08-08 | $63.82 | $63.82 | 118,700 | — | — |
| 2014-08-07 | $63.92 | $63.92 | 127,000 | — | — |
| 2014-08-06 | $64.27 | $64.27 | 235,300 | — | — |
| 2014-08-05 | $62.91 | $62.91 | 448,300 | — | — |
| 2014-08-04 | $65.38 | $65.38 | 146,900 | — | — |
| 2014-08-01 | $66.23 | $66.23 | 166,600 | — | — |
| 2014-07-31 | $66.59 | $66.59 | 203,800 | — | — |
| 2014-07-30 | $67.93 | $67.93 | 85,000 | — | — |
| 2014-07-29 | $68.12 | $68.12 | 107,700 | — | — |
| 2014-07-28 | $68.23 | $68.23 | 211,300 | — | — |
| 2014-07-25 | $68.82 | $68.82 | 249,900 | — | — |
| 2014-07-24 | $66.62 | $66.62 | 599,500 | — | — |
| 2014-07-23 | $70.25 | $70.25 | 103,200 | — | — |
| 2014-07-22 | $70.39 | $70.39 | 154,400 | — | — |
| 2014-07-21 | $70.36 | $70.36 | 137,700 | — | — |
| 2014-07-18 | $69.81 | $69.81 | 191,700 | — | — |
| 2014-07-17 | $71.85 | $71.85 | 441,300 | — | — |
| 2014-07-16 | $69.02 | $69.02 | 154,200 | — | — |
| 2014-07-15 | $68.94 | $68.94 | 552,900 | — | — |
| 2014-07-14 | $70.35 | $70.35 | 441,400 | — | — |
| 2014-07-11 | $73.86 | $73.86 | 127,800 | — | — |
| 2014-07-10 | $73.46 | $73.46 | 633,900 | — | — |
| 2014-07-09 | $71.74 | $71.74 | 387,200 | — | — |
| 2014-07-08 | $71.21 | $71.21 | 213,100 | — | — |
| 2014-07-07 | $70.90 | $70.90 | 231,300 | — | — |
| 2014-07-03 | $71.78 | $71.78 | 70,200 | — | — |
| 2014-07-02 | $72.03 | $72.03 | 243,300 | — | — |
| 2014-07-01 | $71.23 | $71.23 | 242,400 | — | — |
| 2014-06-30 | $71.76 | $71.76 | 332,700 | — | — |
| 2014-06-27 | $70.96 | $70.96 | 217,900 | — | — |
| 2014-06-26 | $71.55 | $71.55 | 164,200 | — | — |
| 2014-06-25 | $71.13 | $71.13 | 281,100 | — | — |
| 2014-06-24 | $70.47 | $70.47 | 420,400 | — | — |
| 2014-06-23 | $70.30 | $70.30 | 259,500 | — | — |
| 2014-06-20 | $70.03 | $70.03 | 388,300 | — | — |
| 2014-06-19 | $69.43 | $69.43 | 922,100 | — | — |
| 2014-06-18 | $63.50 | $63.50 | 208,600 | — | — |
| 2014-06-17 | $62.71 | $62.71 | 173,500 | — | — |
| 2014-06-16 | $62.15 | $62.15 | 305,800 | — | — |
| 2014-06-13 | $62.63 | $62.63 | 279,900 | — | — |
| 2014-06-12 | $61.67 | $61.67 | 448,000 | — | — |
| 2014-06-11 | $59.64 | $59.64 | 116,500 | — | — |
| 2014-06-10 | $59.74 | $59.74 | 214,400 | — | — |
| 2014-06-09 | $58.77 | $58.77 | 173,000 | — | — |
| 2014-06-06 | $58.48 | $58.48 | 190,600 | — | — |
| 2014-06-05 | $58.44 | $58.44 | 285,800 | — | — |
| 2014-06-04 | $57.18 | $57.18 | 71,100 | — | — |
| 2014-06-03 | $57.43 | $57.43 | 167,700 | — | — |
| 2014-06-02 | $56.99 | $56.99 | 187,900 | — | — |
| 2014-05-30 | $57.24 | $57.24 | 551,800 | — | — |
| 2014-05-29 | $58.75 | $58.75 | 215,500 | — | — |
| 2014-05-28 | $58.61 | $58.61 | 187,500 | — | — |
| 2014-05-27 | $59.03 | $59.03 | 445,400 | — | — |
| 2014-05-23 | $61.23 | $61.23 | 114,500 | — | — |
| 2014-05-22 | $61.67 | $61.67 | 145,100 | — | — |
| 2014-05-21 | $60.96 | $60.96 | 141,900 | — | — |
| 2014-05-20 | $61.06 | $61.06 | 108,100 | — | — |
| 2014-05-19 | $60.86 | $60.86 | 138,900 | — | — |
| 2014-05-16 | $60.89 | $60.89 | 190,700 | — | — |
| 2014-05-15 | $61.55 | $61.55 | 193,400 | — | — |
| 2014-05-14 | $63.34 | $63.34 | 272,100 | — | — |
| 2014-05-13 | $61.93 | $61.93 | 50,700 | — | — |
| 2014-05-12 | $62.08 | $62.08 | 349,600 | — | — |
| 2014-05-09 | $59.60 | $59.60 | 150,700 | — | — |
| 2014-05-08 | $59.68 | $59.68 | 190,300 | — | — |
| 2014-05-07 | $60.53 | $60.53 | 241,700 | — | — |
| 2014-05-06 | $62.21 | $62.21 | 140,500 | — | — |
| 2014-05-05 | $62.10 | $62.10 | 136,200 | — | — |
| 2014-05-02 | $61.54 | $61.54 | 507,500 | — | — |
| 2014-05-01 | $59.15 | $59.15 | 406,900 | — | — |
| 2014-04-30 | $59.95 | $59.95 | 637,200 | — | — |
| 2014-04-29 | $61.94 | $61.94 | 124,400 | — | — |
| 2014-04-28 | $62.52 | $62.52 | 197,300 | — | — |
| 2014-04-25 | $63.34 | $63.34 | 154,100 | — | — |
| 2014-04-24 | $63.03 | $63.03 | 408,400 | — | — |
| 2014-04-23 | $61.60 | $61.60 | 124,200 | — | — |
| 2014-04-22 | $61.72 | $61.72 | 215,100 | — | — |
| 2014-04-21 | $61.56 | $61.56 | 278,900 | — | — |
| 2014-04-17 | $62.88 | $62.88 | 165,900 | — | — |
| 2014-04-16 | $63.19 | $63.19 | 118,700 | — | — |
| 2014-04-15 | $62.80 | $62.80 | 543,900 | — | — |
| 2014-04-14 | $65.23 | $65.23 | 112,300 | — | — |
| 2014-04-11 | $64.96 | $64.96 | 142,200 | — | — |
| 2014-04-10 | $65.60 | $65.60 | 327,400 | — | — |
| 2014-04-09 | $64.56 | $64.56 | 363,800 | — | — |
| 2014-04-08 | $65.46 | $65.46 | 192,700 | — | — |
| 2014-04-07 | $64.56 | $64.56 | 194,000 | — | — |
| 2014-04-04 | $64.90 | $64.90 | 357,400 | — | — |
| 2014-04-03 | $64.33 | $64.33 | 141,600 | — | — |
| 2014-04-02 | $65.11 | $65.11 | 228,900 | — | — |
| 2014-04-01 | $64.23 | $64.23 | 159,900 | — | — |
| 2014-03-31 | $64.12 | $64.12 | 228,800 | — | — |
| 2014-03-28 | $64.25 | $64.25 | 189,400 | — | — |
| 2014-03-27 | $63.87 | $63.87 | 221,400 | — | — |
| 2014-03-26 | $63.85 | $63.85 | 466,600 | — | — |
| 2014-03-25 | $65.44 | $65.44 | 212,100 | — | — |
| 2014-03-24 | $65.35 | $65.35 | 416,100 | — | — |
| 2014-03-21 | $67.52 | $67.52 | 233,700 | — | — |
| 2014-03-20 | $67.52 | $67.52 | 417,400 | — | — |
| 2014-03-19 | $69.43 | $69.43 | 479,100 | — | — |
| 2014-03-18 | $70.94 | $70.94 | 391,300 | — | — |
| 2014-03-17 | $73.25 | $73.25 | 444,000 | — | — |
| 2014-03-14 | $75.14 | $75.14 | 711,000 | — | — |
| 2014-03-13 | $73.56 | $73.56 | 540,700 | — | — |
| 2014-03-12 | $74.43 | $74.43 | 580,100 | — | — |
| 2014-03-11 | $71.13 | $71.13 | 595,800 | — | — |
| 2014-03-10 | $71.20 | $71.20 | 350,600 | — | — |
| 2014-03-07 | $71.70 | $71.70 | 898,700 | — | — |
| 2014-03-06 | $75.84 | $75.84 | 418,200 | — | — |
| 2014-03-05 | $73.71 | $73.71 | 363,000 | — | — |
| 2014-03-04 | $73.75 | $73.75 | 674,100 | — | — |
| 2014-03-03 | $75.57 | $75.57 | 739,600 | — | — |
| 2014-02-28 | $73.63 | $73.63 | 649,000 | — | — |
| 2014-02-27 | $74.48 | $74.48 | 375,800 | — | — |
| 2014-02-26 | $74.10 | $74.10 | 1,281,500 | — | — |
| 2014-02-25 | $78.73 | $78.73 | 714,700 | — | — |
| 2014-02-24 | $79.82 | $79.82 | 668,100 | — | — |
| 2014-02-21 | $78.33 | $78.33 | 492,900 | — | — |
| 2014-02-20 | $78.40 | $78.40 | 594,500 | — | — |
| 2014-02-19 | $76.00 | $76.00 | 809,300 | — | — |
| 2014-02-18 | $79.55 | $79.55 | 904,700 | — | — |
| 2014-02-14 | $75.98 | $75.98 | 1,101,700 | — | — |
| 2014-02-13 | $69.54 | $69.54 | 525,700 | — | — |
| 2014-02-12 | $67.32 | $67.32 | 482,000 | — | — |
| 2014-02-11 | $67.49 | $67.49 | 417,500 | — | — |
| 2014-02-10 | $66.52 | $66.52 | 362,700 | — | — |
| 2014-02-07 | $66.20 | $66.20 | 259,100 | — | — |
| 2014-02-06 | $65.61 | $65.61 | 340,500 | — | — |
| 2014-02-05 | $65.11 | $65.11 | 577,200 | — | — |
| 2014-02-04 | $62.77 | $62.77 | 495,100 | — | — |
| 2014-02-03 | $62.06 | $62.06 | 870,300 | — | — |
| 2014-01-31 | $60.84 | $60.84 | 984,000 | — | — |
| 2014-01-30 | $61.04 | $61.04 | 728,200 | — | — |
| 2014-01-29 | $64.85 | $64.85 | 785,700 | — | — |
| 2014-01-28 | $63.51 | $63.51 | 461,100 | — | — |
| 2014-01-27 | $63.72 | $63.72 | 1,018,800 | — | — |
| 2014-01-24 | $65.72 | $65.72 | 1,202,300 | — | — |
| 2014-01-23 | $66.44 | $66.44 | 730,800 | — | — |
| 2014-01-22 | $64.88 | $64.88 | 304,525 | — | — |
| 2014-01-21 | $65.72 | $65.72 | 728,000 | — | — |
| 2014-01-17 | $68.16 | $68.16 | 493,000 | — | — |
| 2014-01-16 | $67.00 | $67.00 | 297,225 | — | — |
| 2014-01-15 | $67.44 | $67.44 | 335,925 | — | — |
| 2014-01-14 | $67.64 | $67.64 | 709,800 | — | — |
| 2014-01-13 | $69.44 | $69.44 | 728,925 | — | — |
| 2014-01-10 | $67.36 | $67.36 | 591,825 | — | — |
| 2014-01-09 | $63.60 | $63.60 | 351,950 | — | — |
| 2014-01-08 | $63.60 | $63.60 | 703,925 | — | — |
| 2014-01-07 | $65.60 | $65.60 | 509,575 | — | — |
| 2014-01-06 | $67.72 | $67.72 | 688,025 | — | — |
| 2014-01-03 | $67.72 | $67.72 | 368,600 | — | — |
| 2014-01-02 | $66.32 | $66.32 | 495,025 | — | — |