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
- 2003-10-07 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 | $50.00 | $64.14 | 0 | — | — |
| 2014-12-30 | $49.40 | $63.37 | 4,000 | — | — |
| 2014-12-29 | $49.38 | $63.33 | 4,000 | — | — |
| 2014-12-26 | $49.50 | $63.49 | 4,000 | — | — |
| 2014-12-24 | $49.25 | $63.17 | 0 | — | — |
| 2014-12-23 | $49.25 | $63.17 | 4,000 | — | — |
| 2014-12-22 | $49.25 | $63.17 | 4,000 | — | — |
| 2014-12-19 | $49.60 | $63.62 | 4,000 | — | — |
| 2014-12-18 | $49.25 | $63.17 | 4,000 | — | — |
| 2014-12-17 | $50.00 | $64.14 | 4,000 | — | — |
| 2014-12-16 | $49.50 | $63.49 | 4,000 | — | — |
| 2014-12-15 | $49.25 | $63.17 | 4,000 | — | — |
| 2014-12-12 | $49.50 | $63.49 | 4,000 | — | — |
| 2014-12-11 | $49.25 | $63.17 | 4,000 | — | — |
| 2014-12-10 | $49.75 | $63.81 | 4,000 | — | — |
| 2014-12-09 | $50.00 | $64.14 | 4,000 | — | — |
| 2014-12-08 | $49.63 | $63.65 | 4,000 | — | — |
| 2014-12-05 | $50.00 | $64.14 | 4,000 | — | — |
| 2014-12-04 | $50.00 | $64.14 | 4,000 | — | — |
| 2014-12-03 | $50.50 | $64.78 | 4,000 | — | — |
| 2014-12-02 | $50.25 | $64.46 | 4,000 | — | — |
| 2014-12-01 | $50.38 | $64.62 | 4,000 | — | — |
| 2014-11-28 | $51.25 | $65.74 | 0 | — | — |
| 2014-11-26 | $50.38 | $64.62 | 0 | — | — |
| 2014-11-25 | $50.38 | $64.62 | 0 | — | — |
| 2014-11-24 | $50.38 | $64.62 | 0 | — | — |
| 2014-11-21 | $50.63 | $64.94 | 0 | — | — |
| 2014-11-20 | $50.63 | $64.94 | 0 | — | — |
| 2014-11-19 | $50.63 | $64.94 | 0 | — | — |
| 2014-11-18 | $50.63 | $64.94 | 0 | — | — |
| 2014-11-17 | $50.78 | $65.13 | 0 | — | — |
| 2014-11-14 | $51.25 | $65.74 | 4,000 | — | — |
| 2014-11-13 | $50.75 | $65.10 | 0 | — | — |
| 2014-11-12 | $50.58 | $64.87 | 0 | — | — |
| 2014-11-11 | $50.58 | $64.23 | 0 | — | — |
| 2014-11-10 | $50.58 | $64.23 | 0 | — | — |
| 2014-11-07 | $50.53 | $64.17 | 0 | — | — |
| 2014-11-06 | $50.53 | $64.17 | 0 | — | — |
| 2014-11-05 | $50.53 | $64.17 | 0 | — | — |
| 2014-11-04 | $53.63 | $68.11 | 0 | — | — |
| 2014-11-03 | $50.53 | $64.17 | 0 | — | — |
| 2014-10-31 | $50.53 | $64.17 | 0 | — | — |
| 2014-10-30 | $52.50 | $66.68 | 0 | — | — |
| 2014-10-29 | $50.38 | $63.98 | 0 | — | — |
| 2014-10-28 | $51.00 | $64.77 | 0 | — | — |
| 2014-10-27 | $51.50 | $65.41 | 0 | — | — |
| 2014-10-24 | $51.50 | $65.41 | 0 | — | — |
| 2014-10-23 | $51.50 | $65.41 | 0 | — | — |
| 2014-10-22 | $53.50 | $67.95 | 0 | — | — |
| 2014-10-21 | $53.47 | $67.91 | 0 | — | — |
| 2014-10-20 | $53.47 | $67.91 | 0 | — | — |
| 2014-10-17 | $53.50 | $67.95 | 0 | — | — |
| 2014-10-16 | $53.50 | $67.95 | 0 | — | — |
| 2014-10-15 | $53.50 | $67.95 | 0 | — | — |
| 2014-10-14 | $55.38 | $70.33 | 0 | — | — |
| 2014-10-13 | $55.38 | $70.33 | 0 | — | — |
| 2014-10-10 | $55.00 | $69.85 | 0 | — | — |
| 2014-10-09 | $55.00 | $69.85 | 0 | — | — |
| 2014-10-08 | $55.00 | $69.85 | 0 | — | — |
| 2014-10-07 | $55.00 | $69.85 | 0 | — | — |
| 2014-10-06 | $55.00 | $69.85 | 0 | — | — |
| 2014-10-03 | $55.00 | $69.85 | 0 | — | — |
| 2014-10-02 | $55.00 | $69.85 | 4,000 | — | — |
| 2014-10-01 | $55.00 | $69.85 | 0 | — | — |
| 2014-09-30 | $55.00 | $69.85 | 0 | — | — |
| 2014-09-29 | $55.00 | $69.85 | 0 | — | — |
| 2014-09-26 | $53.50 | $67.95 | 0 | — | — |
| 2014-09-25 | $53.50 | $67.95 | 4,000 | — | — |
| 2014-09-24 | $53.50 | $67.95 | 0 | — | — |
| 2014-09-23 | $53.50 | $67.95 | 0 | — | — |
| 2014-09-22 | $53.75 | $68.26 | 0 | — | — |
| 2014-09-19 | $53.75 | $68.26 | 0 | — | — |
| 2014-09-18 | $53.53 | $67.98 | 0 | — | — |
| 2014-09-17 | $53.53 | $67.98 | 0 | — | — |
| 2014-09-16 | $53.55 | $68.01 | 0 | — | — |
| 2014-09-15 | $53.55 | $68.01 | 0 | — | — |
| 2014-09-12 | $53.55 | $68.01 | 0 | — | — |
| 2014-09-11 | $53.53 | $67.98 | 0 | — | — |
| 2014-09-10 | $53.88 | $68.42 | 0 | — | — |
| 2014-09-09 | $54.13 | $68.74 | 0 | — | — |
| 2014-09-08 | $53.53 | $67.98 | 0 | — | — |
| 2014-09-05 | $53.53 | $67.98 | 0 | — | — |
| 2014-09-04 | $53.53 | $67.98 | 0 | — | — |
| 2014-09-03 | $54.13 | $68.74 | 0 | — | — |
| 2014-09-02 | $54.13 | $68.74 | 0 | — | — |
| 2014-08-29 | $53.50 | $67.95 | 0 | — | — |
| 2014-08-28 | $53.50 | $67.95 | 0 | — | — |
| 2014-08-27 | $53.50 | $67.95 | 0 | — | — |
| 2014-08-26 | $53.50 | $67.95 | 0 | — | — |
| 2014-08-25 | $53.50 | $67.95 | 0 | — | — |
| 2014-08-22 | $54.00 | $68.58 | 0 | — | — |
| 2014-08-21 | $54.00 | $68.58 | 0 | — | — |
| 2014-08-20 | $54.00 | $68.58 | 0 | — | — |
| 2014-08-19 | $54.00 | $68.58 | 0 | — | — |
| 2014-08-18 | $54.00 | $68.58 | 0 | — | — |
| 2014-08-15 | $54.00 | $68.58 | 0 | — | — |
| 2014-08-14 | $53.78 | $68.30 | 0 | — | — |
| 2014-08-13 | $54.00 | $68.58 | 0 | — | — |
| 2014-08-12 | $54.00 | $67.98 | 0 | — | — |
| 2014-08-11 | $54.45 | $68.55 | 0 | — | — |
| 2014-08-08 | $54.45 | $68.55 | 0 | — | — |
| 2014-08-07 | $54.38 | $68.45 | 0 | — | — |
| 2014-08-06 | $54.38 | $68.45 | 0 | — | — |
| 2014-08-05 | $54.28 | $68.32 | 0 | — | — |
| 2014-08-04 | $54.28 | $68.32 | 0 | — | — |
| 2014-08-01 | $54.28 | $68.32 | 0 | — | — |
| 2014-07-31 | $54.28 | $68.32 | 0 | — | — |
| 2014-07-30 | $54.28 | $68.32 | 0 | — | — |
| 2014-07-29 | $55.01 | $69.24 | 0 | — | — |
| 2014-07-28 | $54.47 | $68.58 | 0 | — | — |
| 2014-07-25 | $54.47 | $68.58 | 0 | — | — |
| 2014-07-24 | $54.47 | $68.58 | 0 | — | — |
| 2014-07-23 | $54.47 | $68.58 | 0 | — | — |
| 2014-07-22 | $54.58 | $68.70 | 0 | — | — |
| 2014-07-21 | $54.50 | $68.61 | 0 | — | — |
| 2014-07-18 | $54.88 | $69.08 | 0 | — | — |
| 2014-07-17 | $54.72 | $68.89 | 0 | — | — |
| 2014-07-16 | $54.72 | $68.89 | 0 | — | — |
| 2014-07-15 | $54.72 | $68.89 | 0 | — | — |
| 2014-07-14 | $54.72 | $68.89 | 0 | — | — |
| 2014-07-11 | $54.72 | $68.89 | 0 | — | — |
| 2014-07-10 | $54.63 | $68.76 | 0 | — | — |
| 2014-07-09 | $54.63 | $68.76 | 0 | — | — |
| 2014-07-08 | $54.63 | $68.76 | 0 | — | — |
| 2014-07-07 | $55.00 | $69.24 | 0 | — | — |
| 2014-07-03 | $55.00 | $69.24 | 0 | — | — |
| 2014-07-02 | $55.00 | $69.24 | 0 | — | — |
| 2014-07-01 | $55.00 | $69.24 | 0 | — | — |
| 2014-06-30 | $54.72 | $68.89 | 0 | — | — |
| 2014-06-27 | $54.72 | $68.89 | 0 | — | — |
| 2014-06-26 | $54.72 | $68.89 | 0 | — | — |
| 2014-06-25 | $54.72 | $68.89 | 4,000 | — | — |
| 2014-06-24 | $54.63 | $68.76 | 0 | — | — |
| 2014-06-23 | $54.63 | $68.76 | 0 | — | — |
| 2014-06-20 | $54.63 | $68.76 | 0 | — | — |
| 2014-06-19 | $54.83 | $69.02 | 0 | — | — |
| 2014-06-18 | $54.63 | $68.76 | 0 | — | — |
| 2014-06-17 | $54.75 | $68.92 | 0 | — | — |
| 2014-06-16 | $54.75 | $68.92 | 0 | — | — |
| 2014-06-13 | $54.75 | $68.92 | 0 | — | — |
| 2014-06-12 | $54.75 | $68.92 | 0 | — | — |
| 2014-06-11 | $54.75 | $68.92 | 0 | — | — |
| 2014-06-10 | $54.75 | $68.92 | 0 | — | — |
| 2014-06-09 | $54.63 | $68.76 | 4,000 | — | — |
| 2014-06-06 | $54.63 | $68.76 | 0 | — | — |
| 2014-06-05 | $54.75 | $68.92 | 0 | — | — |
| 2014-06-04 | $54.75 | $68.92 | 0 | — | — |
| 2014-06-03 | $54.88 | $69.08 | 0 | — | — |
| 2014-06-02 | $54.88 | $69.08 | 0 | — | — |
| 2014-05-30 | $54.88 | $69.08 | 0 | — | — |
| 2014-05-29 | $54.88 | $69.08 | 0 | — | — |
| 2014-05-28 | $54.75 | $68.92 | 0 | — | — |
| 2014-05-27 | $54.88 | $69.08 | 0 | — | — |
| 2014-05-23 | $54.75 | $68.92 | 0 | — | — |
| 2014-05-22 | $54.88 | $69.08 | 0 | — | — |
| 2014-05-21 | $54.63 | $68.76 | 0 | — | — |
| 2014-05-20 | $54.88 | $69.08 | 0 | — | — |
| 2014-05-19 | $55.00 | $69.24 | 0 | — | — |
| 2014-05-16 | $55.00 | $69.24 | 0 | — | — |
| 2014-05-15 | $55.00 | $69.24 | 0 | — | — |
| 2014-05-14 | $55.00 | $69.24 | 0 | — | — |
| 2014-05-13 | $55.00 | $68.67 | 0 | — | — |
| 2014-05-12 | $55.00 | $68.67 | 0 | — | — |
| 2014-05-09 | $55.00 | $68.67 | 0 | — | — |
| 2014-05-08 | $55.00 | $68.67 | 0 | — | — |
| 2014-05-07 | $55.00 | $68.67 | 0 | — | — |
| 2014-05-06 | $55.00 | $68.67 | 0 | — | — |
| 2014-05-05 | $55.00 | $68.67 | 0 | — | — |
| 2014-05-02 | $55.00 | $68.67 | 4,000 | — | — |
| 2014-05-01 | $55.00 | $68.67 | 4,000 | — | — |
| 2014-04-30 | $54.58 | $68.14 | 0 | — | — |
| 2014-04-29 | $54.58 | $68.14 | 4,000 | — | — |
| 2014-04-28 | $54.60 | $68.17 | 0 | — | — |
| 2014-04-25 | $54.60 | $68.17 | 4,000 | — | — |
| 2014-04-24 | $54.53 | $68.08 | 0 | — | — |
| 2014-04-23 | $54.53 | $68.08 | 0 | — | — |
| 2014-04-22 | $54.61 | $68.18 | 0 | — | — |
| 2014-04-21 | $54.61 | $68.18 | 0 | — | — |
| 2014-04-17 | $54.61 | $68.18 | 0 | — | — |
| 2014-04-16 | $54.61 | $68.18 | 0 | — | — |
| 2014-04-15 | $54.61 | $68.18 | 4,000 | — | — |
| 2014-04-14 | $54.55 | $68.11 | 4,000 | — | — |
| 2014-04-11 | $55.00 | $68.67 | 0 | — | — |
| 2014-04-10 | $55.00 | $68.67 | 0 | — | — |
| 2014-04-09 | $55.00 | $68.67 | 0 | — | — |
| 2014-04-08 | $55.00 | $68.67 | 0 | — | — |
| 2014-04-07 | $55.00 | $68.67 | 0 | — | — |
| 2014-04-04 | $55.00 | $68.67 | 0 | — | — |
| 2014-04-03 | $55.00 | $68.67 | 0 | — | — |
| 2014-04-02 | $55.00 | $68.67 | 0 | — | — |
| 2014-04-01 | $54.47 | $68.01 | 0 | — | — |
| 2014-03-31 | $54.47 | $68.01 | 0 | — | — |
| 2014-03-28 | $54.47 | $68.01 | 0 | — | — |
| 2014-03-27 | $54.63 | $68.20 | 4,000 | — | — |
| 2014-03-26 | $54.97 | $68.64 | 0 | — | — |
| 2014-03-25 | $54.97 | $68.64 | 0 | — | — |
| 2014-03-24 | $54.70 | $68.30 | 0 | — | — |
| 2014-03-21 | $54.70 | $68.30 | 0 | — | — |
| 2014-03-20 | $54.63 | $68.20 | 0 | — | — |
| 2014-03-19 | $54.30 | $67.80 | 8,000 | — | — |
| 2014-03-18 | $54.25 | $67.73 | 0 | — | — |
| 2014-03-17 | $54.25 | $67.73 | 0 | — | — |
| 2014-03-14 | $54.25 | $67.73 | 0 | — | — |
| 2014-03-13 | $54.25 | $67.73 | 0 | — | — |
| 2014-03-12 | $54.25 | $67.73 | 0 | — | — |
| 2014-03-11 | $54.25 | $67.73 | 0 | — | — |
| 2014-03-10 | $54.25 | $67.73 | 0 | — | — |
| 2014-03-07 | $54.25 | $67.73 | 0 | — | — |
| 2014-03-06 | $54.25 | $67.73 | 0 | — | — |
| 2014-03-05 | $54.25 | $67.73 | 0 | — | — |
| 2014-03-04 | $54.25 | $67.73 | 0 | — | — |
| 2014-03-03 | $54.25 | $67.73 | 0 | — | — |
| 2014-02-28 | $54.25 | $67.73 | 0 | — | — |
| 2014-02-27 | $54.25 | $67.73 | 4,000 | — | — |
| 2014-02-26 | $54.13 | $67.58 | 0 | — | — |
| 2014-02-25 | $54.13 | $67.58 | 0 | — | — |
| 2014-02-24 | $54.13 | $67.58 | 0 | — | — |
| 2014-02-21 | $54.13 | $67.58 | 0 | — | — |
| 2014-02-20 | $54.13 | $67.58 | 0 | — | — |
| 2014-02-19 | $54.13 | $67.58 | 0 | — | — |
| 2014-02-18 | $54.13 | $67.58 | 0 | — | — |
| 2014-02-14 | $54.13 | $67.58 | 4,000 | — | — |
| 2014-02-13 | $54.13 | $67.58 | 0 | — | — |
| 2014-02-12 | $54.10 | $67.55 | 0 | — | — |
| 2014-02-11 | $54.10 | $67.02 | 4,000 | — | — |
| 2014-02-10 | $54.13 | $67.05 | 0 | — | — |
| 2014-02-07 | $54.13 | $67.05 | 0 | — | — |
| 2014-02-06 | $54.13 | $67.05 | 0 | — | — |
| 2014-02-05 | $54.13 | $67.05 | 0 | — | — |
| 2014-02-04 | $54.13 | $67.05 | 0 | — | — |
| 2014-02-03 | $54.13 | $67.05 | 0 | — | — |
| 2014-01-31 | $54.13 | $67.05 | 0 | — | — |
| 2014-01-30 | $54.13 | $67.05 | 0 | — | — |
| 2014-01-29 | $54.13 | $67.05 | 0 | — | — |
| 2014-01-28 | $54.13 | $67.05 | 0 | — | — |
| 2014-01-27 | $54.13 | $67.05 | 0 | — | — |
| 2014-01-24 | $54.13 | $67.05 | 0 | — | — |
| 2014-01-23 | $54.22 | $67.17 | 0 | — | — |
| 2014-01-22 | $54.22 | $67.17 | 0 | — | — |
| 2014-01-21 | $54.05 | $66.95 | 0 | — | — |
| 2014-01-17 | $54.05 | $66.95 | 0 | — | — |
| 2014-01-16 | $54.05 | $66.95 | 0 | — | — |
| 2014-01-15 | $54.05 | $66.95 | 0 | — | — |
| 2014-01-14 | $54.13 | $67.05 | 0 | — | — |
| 2014-01-13 | $54.13 | $67.05 | 4,000 | — | — |
| 2014-01-10 | $54.13 | $67.05 | 0 | — | — |
| 2014-01-09 | $54.13 | $67.05 | 0 | — | — |
| 2014-01-08 | $54.10 | $67.02 | 4,000 | — | — |
| 2014-01-07 | $54.15 | $67.08 | 0 | — | — |
| 2014-01-06 | $54.08 | $66.99 | 4,000 | — | — |
| 2014-01-03 | $54.38 | $67.36 | 0 | — | — |
| 2014-01-02 | $54.38 | $67.36 | 0 | — | — |