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
- 2006-03-27 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 | $43.73 | $54.39 | 50,800 | — | — |
| 2014-12-30 | $43.00 | $53.48 | 87,100 | — | — |
| 2014-12-29 | $43.54 | $54.15 | 53,200 | — | — |
| 2014-12-26 | $42.78 | $53.21 | 46,200 | — | — |
| 2014-12-24 | $43.38 | $53.95 | 48,400 | — | — |
| 2014-12-23 | $44.00 | $54.72 | 148,600 | — | — |
| 2014-12-22 | $43.08 | $53.58 | 96,800 | — | — |
| 2014-12-19 | $42.55 | $52.92 | 358,800 | — | — |
| 2014-12-18 | $40.22 | $50.02 | 165,600 | — | — |
| 2014-12-17 | $38.50 | $47.88 | 157,400 | — | — |
| 2014-12-16 | $38.31 | $47.65 | 164,600 | — | — |
| 2014-12-15 | $38.48 | $47.86 | 188,000 | — | — |
| 2014-12-12 | $40.46 | $50.32 | 96,400 | — | — |
| 2014-12-11 | $40.88 | $50.84 | 159,000 | — | — |
| 2014-12-10 | $40.00 | $49.75 | 155,300 | — | — |
| 2014-12-09 | $42.22 | $52.51 | 174,100 | — | — |
| 2014-12-08 | $45.75 | $56.90 | 238,100 | — | — |
| 2014-12-05 | $45.69 | $56.83 | 127,900 | — | — |
| 2014-12-04 | $43.57 | $54.19 | 100,600 | — | — |
| 2014-12-03 | $42.89 | $53.34 | 70,900 | — | — |
| 2014-12-02 | $42.07 | $52.32 | 106,200 | — | — |
| 2014-12-01 | $41.80 | $51.99 | 112,000 | — | — |
| 2014-11-28 | $42.31 | $52.62 | 97,300 | — | — |
| 2014-11-26 | $44.64 | $55.52 | 144,600 | — | — |
| 2014-11-25 | $44.13 | $54.88 | 112,900 | — | — |
| 2014-11-24 | $44.58 | $55.44 | 164,900 | — | — |
| 2014-11-21 | $43.32 | $53.88 | 108,100 | — | — |
| 2014-11-20 | $42.23 | $52.52 | 70,900 | — | — |
| 2014-11-19 | $42.55 | $52.92 | 176,400 | — | — |
| 2014-11-18 | $41.58 | $51.71 | 129,600 | — | — |
| 2014-11-17 | $41.07 | $51.08 | 62,800 | — | — |
| 2014-11-14 | $40.02 | $49.77 | 43,800 | — | — |
| 2014-11-13 | $40.51 | $50.38 | 67,800 | — | — |
| 2014-11-12 | $40.47 | $50.33 | 51,300 | — | — |
| 2014-11-11 | $40.30 | $50.12 | 79,300 | — | — |
| 2014-11-10 | $40.28 | $50.10 | 81,200 | — | — |
| 2014-11-07 | $41.05 | $51.05 | 136,500 | — | — |
| 2014-11-06 | $41.60 | $51.74 | 99,300 | — | — |
| 2014-11-05 | $42.59 | $52.97 | 153,500 | — | — |
| 2014-11-04 | $42.37 | $52.70 | 234,300 | — | — |
| 2014-11-03 | $41.47 | $51.58 | 348,900 | — | — |
| 2014-10-31 | $42.24 | $52.53 | 165,700 | — | — |
| 2014-10-30 | $39.55 | $49.19 | 138,200 | — | — |
| 2014-10-29 | $37.44 | $46.56 | 96,600 | — | — |
| 2014-10-28 | $38.73 | $48.17 | 83,300 | — | — |
| 2014-10-27 | $36.55 | $45.46 | 78,400 | — | — |
| 2014-10-24 | $37.20 | $46.27 | 103,900 | — | — |
| 2014-10-23 | $36.00 | $44.77 | 125,000 | — | — |
| 2014-10-22 | $34.93 | $43.44 | 97,700 | — | — |
| 2014-10-21 | $35.57 | $44.24 | 85,800 | — | — |
| 2014-10-20 | $34.68 | $43.13 | 168,300 | — | — |
| 2014-10-17 | $33.61 | $41.80 | 167,400 | — | — |
| 2014-10-16 | $31.91 | $39.69 | 276,200 | — | — |
| 2014-10-15 | $31.84 | $39.60 | 339,100 | — | — |
| 2014-10-14 | $31.86 | $39.62 | 142,000 | — | — |
| 2014-10-13 | $31.37 | $39.02 | 75,500 | — | — |
| 2014-10-10 | $31.81 | $39.56 | 288,400 | — | — |
| 2014-10-09 | $32.36 | $40.25 | 149,900 | — | — |
| 2014-10-08 | $34.31 | $42.67 | 196,600 | — | — |
| 2014-10-07 | $33.29 | $41.40 | 107,300 | — | — |
| 2014-10-06 | $34.45 | $42.85 | 137,800 | — | — |
| 2014-10-03 | $35.08 | $43.63 | 145,000 | — | — |
| 2014-10-02 | $36.56 | $45.47 | 335,400 | — | — |
| 2014-10-01 | $38.71 | $48.14 | 264,400 | — | — |
| 2014-09-30 | $39.61 | $49.26 | 145,100 | — | — |
| 2014-09-29 | $39.64 | $49.30 | 126,000 | — | — |
| 2014-09-26 | $40.00 | $49.75 | 68,300 | — | — |
| 2014-09-25 | $39.09 | $48.62 | 70,400 | — | — |
| 2014-09-24 | $40.00 | $49.75 | 83,300 | — | — |
| 2014-09-23 | $40.27 | $50.08 | 200,200 | — | — |
| 2014-09-22 | $41.55 | $51.68 | 148,900 | — | — |
| 2014-09-19 | $40.42 | $50.27 | 158,100 | — | — |
| 2014-09-18 | $41.17 | $51.20 | 101,400 | — | — |
| 2014-09-17 | $40.84 | $50.79 | 157,900 | — | — |
| 2014-09-16 | $41.57 | $51.70 | 176,400 | — | — |
| 2014-09-15 | $39.47 | $49.09 | 111,500 | — | — |
| 2014-09-12 | $39.88 | $49.60 | 183,300 | — | — |
| 2014-09-11 | $38.31 | $47.65 | 104,500 | — | — |
| 2014-09-10 | $38.25 | $47.57 | 204,900 | — | — |
| 2014-09-09 | $37.80 | $47.01 | 163,300 | — | — |
| 2014-09-08 | $37.80 | $47.01 | 138,500 | — | — |
| 2014-09-05 | $38.27 | $47.60 | 112,100 | — | — |
| 2014-09-04 | $36.72 | $45.67 | 173,600 | — | — |
| 2014-09-03 | $37.39 | $46.50 | 305,300 | — | — |
| 2014-09-02 | $35.24 | $43.83 | 224,100 | — | — |
| 2014-08-29 | $34.93 | $43.44 | 186,600 | — | — |
| 2014-08-28 | $35.40 | $44.03 | 187,600 | — | — |
| 2014-08-27 | $35.42 | $44.05 | 383,800 | — | — |
| 2014-08-26 | $34.76 | $43.23 | 198,600 | — | — |
| 2014-08-25 | $35.21 | $43.79 | 284,800 | — | — |
| 2014-08-22 | $34.78 | $43.26 | 108,900 | — | — |
| 2014-08-21 | $34.20 | $42.53 | 136,900 | — | — |
| 2014-08-20 | $34.63 | $43.07 | 226,000 | — | — |
| 2014-08-19 | $35.51 | $44.16 | 90,300 | — | — |
| 2014-08-18 | $35.93 | $44.69 | 130,900 | — | — |
| 2014-08-15 | $35.39 | $44.01 | 160,600 | — | — |
| 2014-08-14 | $35.47 | $44.11 | 227,900 | — | — |
| 2014-08-13 | $36.03 | $44.81 | 222,300 | — | — |
| 2014-08-12 | $36.07 | $44.86 | 229,300 | — | — |
| 2014-08-11 | $36.21 | $45.03 | 150,000 | — | — |
| 2014-08-08 | $37.10 | $46.14 | 177,200 | — | — |
| 2014-08-07 | $37.54 | $46.69 | 279,600 | — | — |
| 2014-08-06 | $36.77 | $45.73 | 435,300 | — | — |
| 2014-08-05 | $36.85 | $45.83 | 492,000 | — | — |
| 2014-08-04 | $40.83 | $50.78 | 334,500 | — | — |
| 2014-08-01 | $42.00 | $52.24 | 498,900 | — | — |
| 2014-07-31 | $42.32 | $52.63 | 815,800 | — | — |
| 2014-07-30 | $44.94 | $55.89 | 747,200 | — | — |
| 2014-07-29 | $39.76 | $49.45 | 532,500 | — | — |
| 2014-07-28 | $38.08 | $47.36 | 531,600 | — | — |
| 2014-07-25 | $41.88 | $52.09 | 211,100 | — | — |
| 2014-07-24 | $43.44 | $54.03 | 263,300 | — | — |
| 2014-07-23 | $41.85 | $52.05 | 180,200 | — | — |
| 2014-07-22 | $43.33 | $53.89 | 272,100 | — | — |
| 2014-07-21 | $43.56 | $54.18 | 302,000 | — | — |
| 2014-07-18 | $44.97 | $55.93 | 317,500 | — | — |
| 2014-07-17 | $42.28 | $52.58 | 157,500 | — | — |
| 2014-07-16 | $43.05 | $53.54 | 384,000 | — | — |
| 2014-07-15 | $42.25 | $52.55 | 620,600 | — | — |
| 2014-07-14 | $45.92 | $57.11 | 585,500 | — | — |
| 2014-07-11 | $46.02 | $57.24 | 395,300 | — | — |
| 2014-07-10 | $43.81 | $54.49 | 357,700 | — | — |
| 2014-07-09 | $42.62 | $53.01 | 450,500 | — | — |
| 2014-07-08 | $38.94 | $48.43 | 137,700 | — | — |
| 2014-07-07 | $39.41 | $49.01 | 235,600 | — | — |
| 2014-07-03 | $39.37 | $48.96 | 146,800 | — | — |
| 2014-07-02 | $38.51 | $47.90 | 204,500 | — | — |
| 2014-07-01 | $36.98 | $45.99 | 174,000 | — | — |
| 2014-06-30 | $36.03 | $44.81 | 167,300 | — | — |
| 2014-06-27 | $35.67 | $44.36 | 149,300 | — | — |
| 2014-06-26 | $35.89 | $44.64 | 159,700 | — | — |
| 2014-06-25 | $37.63 | $45.24 | 289,700 | — | — |
| 2014-06-24 | $34.99 | $42.07 | 700,100 | — | — |
| 2014-06-23 | $37.26 | $44.80 | 506,000 | — | — |
| 2014-06-20 | $35.71 | $42.93 | 315,400 | — | — |
| 2014-06-19 | $31.23 | $37.55 | 349,500 | — | — |
| 2014-06-18 | $32.80 | $39.43 | 458,600 | — | — |
| 2014-06-17 | $31.79 | $38.22 | 327,200 | — | — |
| 2014-06-16 | $31.71 | $38.12 | 670,200 | — | — |
| 2014-06-13 | $33.68 | $40.49 | 143,600 | — | — |
| 2014-06-12 | $33.25 | $39.97 | 313,000 | — | — |
| 2014-06-11 | $34.65 | $41.66 | 314,700 | — | — |
| 2014-06-10 | $37.48 | $45.06 | 170,400 | — | — |
| 2014-06-09 | $37.01 | $44.49 | 252,800 | — | — |
| 2014-06-06 | $34.98 | $42.05 | 219,200 | — | — |
| 2014-06-05 | $35.09 | $42.19 | 180,800 | — | — |
| 2014-06-04 | $33.94 | $40.80 | 106,400 | — | — |
| 2014-06-03 | $33.83 | $40.67 | 627,000 | — | — |
| 2014-06-02 | $32.10 | $38.59 | 133,900 | — | — |
| 2014-05-30 | $31.63 | $38.03 | 215,400 | — | — |
| 2014-05-29 | $31.06 | $37.34 | 297,800 | — | — |
| 2014-05-28 | $28.98 | $34.84 | 209,800 | — | — |
| 2014-05-27 | $29.09 | $34.97 | 157,600 | — | — |
| 2014-05-23 | $30.03 | $36.10 | 40,200 | — | — |
| 2014-05-22 | $30.31 | $36.44 | 93,300 | — | — |
| 2014-05-21 | $30.09 | $36.18 | 149,800 | — | — |
| 2014-05-20 | $30.01 | $36.08 | 148,800 | — | — |
| 2014-05-19 | $29.68 | $35.68 | 198,700 | — | — |
| 2014-05-16 | $29.77 | $35.79 | 125,200 | — | — |
| 2014-05-15 | $29.41 | $35.36 | 189,400 | — | — |
| 2014-05-14 | $30.00 | $36.07 | 258,000 | — | — |
| 2014-05-13 | $30.25 | $36.37 | 348,800 | — | — |
| 2014-05-12 | $30.88 | $37.12 | 136,600 | — | — |
| 2014-05-09 | $31.36 | $37.70 | 59,400 | — | — |
| 2014-05-08 | $30.86 | $37.10 | 107,600 | — | — |
| 2014-05-07 | $32.20 | $38.71 | 155,200 | — | — |
| 2014-05-06 | $31.26 | $37.58 | 52,300 | — | — |
| 2014-05-05 | $31.63 | $38.03 | 90,900 | — | — |
| 2014-05-02 | $31.26 | $37.58 | 108,900 | — | — |
| 2014-05-01 | $30.53 | $36.70 | 141,600 | — | — |
| 2014-04-30 | $30.56 | $36.74 | 139,200 | — | — |
| 2014-04-29 | $30.26 | $36.38 | 86,500 | — | — |
| 2014-04-28 | $30.09 | $36.18 | 166,900 | — | — |
| 2014-04-25 | $30.41 | $36.56 | 187,400 | — | — |
| 2014-04-24 | $32.06 | $38.54 | 169,300 | — | — |
| 2014-04-23 | $31.89 | $38.34 | 144,500 | — | — |
| 2014-04-22 | $31.55 | $37.93 | 193,500 | — | — |
| 2014-04-21 | $30.53 | $36.70 | 80,000 | — | — |
| 2014-04-17 | $30.77 | $36.99 | 94,100 | — | — |
| 2014-04-16 | $31.22 | $37.53 | 184,100 | — | — |
| 2014-04-15 | $31.28 | $37.61 | 273,500 | — | — |
| 2014-04-14 | $32.05 | $38.53 | 222,400 | — | — |
| 2014-04-11 | $31.56 | $37.94 | 151,100 | — | — |
| 2014-04-10 | $31.94 | $38.40 | 113,800 | — | — |
| 2014-04-09 | $31.90 | $38.35 | 256,100 | — | — |
| 2014-04-08 | $31.97 | $38.44 | 186,300 | — | — |
| 2014-04-07 | $31.05 | $37.33 | 208,000 | — | — |
| 2014-04-04 | $30.05 | $36.13 | 215,700 | — | — |
| 2014-04-03 | $29.62 | $35.61 | 267,100 | — | — |
| 2014-04-02 | $29.84 | $35.87 | 197,900 | — | — |
| 2014-04-01 | $28.75 | $34.56 | 112,800 | — | — |
| 2014-03-31 | $28.15 | $33.84 | 132,300 | — | — |
| 2014-03-28 | $27.16 | $32.65 | 131,900 | — | — |
| 2014-03-27 | $26.94 | $32.39 | 154,600 | — | — |
| 2014-03-26 | $26.12 | $31.40 | 147,300 | — | — |
| 2014-03-25 | $26.89 | $32.33 | 128,800 | — | — |
| 2014-03-24 | $26.00 | $31.26 | 60,800 | — | — |
| 2014-03-21 | $25.88 | $31.11 | 144,600 | — | — |
| 2014-03-20 | $25.07 | $30.14 | 80,400 | — | — |
| 2014-03-19 | $24.55 | $29.51 | 65,200 | — | — |
| 2014-03-18 | $24.93 | $29.97 | 181,500 | — | — |
| 2014-03-17 | $23.88 | $28.71 | 118,200 | — | — |
| 2014-03-14 | $22.98 | $27.63 | 190,000 | — | — |
| 2014-03-13 | $23.07 | $27.74 | 42,800 | — | — |
| 2014-03-12 | $23.18 | $27.87 | 85,300 | — | — |
| 2014-03-11 | $23.53 | $28.29 | 94,900 | — | — |
| 2014-03-10 | $24.22 | $29.12 | 83,000 | — | — |
| 2014-03-07 | $24.64 | $29.62 | 132,900 | — | — |
| 2014-03-06 | $24.56 | $29.53 | 205,400 | — | — |
| 2014-03-05 | $23.54 | $28.30 | 82,600 | — | — |
| 2014-03-04 | $23.18 | $27.87 | 102,000 | — | — |
| 2014-03-03 | $22.95 | $27.59 | 76,300 | — | — |
| 2014-02-28 | $23.40 | $28.13 | 136,400 | — | — |
| 2014-02-27 | $22.89 | $27.52 | 118,400 | — | — |
| 2014-02-26 | $22.64 | $27.22 | 99,600 | — | — |
| 2014-02-25 | $22.85 | $27.47 | 92,500 | — | — |
| 2014-02-24 | $23.53 | $28.29 | 139,900 | — | — |
| 2014-02-21 | $22.20 | $26.69 | 96,200 | — | — |
| 2014-02-20 | $22.17 | $26.65 | 121,700 | — | — |
| 2014-02-19 | $21.39 | $25.72 | 142,500 | — | — |
| 2014-02-18 | $22.53 | $27.09 | 394,600 | — | — |
| 2014-02-14 | $22.87 | $27.50 | 401,800 | — | — |
| 2014-02-13 | $20.47 | $24.61 | 233,200 | — | — |
| 2014-02-12 | $19.59 | $23.55 | 271,400 | — | — |
| 2014-02-11 | $18.14 | $21.81 | 236,500 | — | — |
| 2014-02-10 | $17.55 | $21.10 | 66,600 | — | — |
| 2014-02-07 | $18.19 | $21.87 | 151,700 | — | — |
| 2014-02-06 | $17.47 | $21.00 | 213,300 | — | — |
| 2014-02-05 | $16.97 | $20.40 | 239,900 | — | — |
| 2014-02-04 | $17.15 | $20.62 | 352,200 | — | — |
| 2014-02-03 | $17.09 | $20.55 | 210,900 | — | — |
| 2014-01-31 | $18.18 | $21.86 | 128,200 | — | — |
| 2014-01-30 | $18.44 | $22.17 | 168,500 | — | — |
| 2014-01-29 | $18.81 | $22.61 | 187,000 | — | — |
| 2014-01-28 | $19.40 | $23.32 | 192,800 | — | — |
| 2014-01-27 | $20.25 | $24.35 | 459,700 | — | — |
| 2014-01-24 | $19.85 | $23.86 | 308,900 | — | — |
| 2014-01-23 | $20.81 | $25.02 | 558,200 | — | — |
| 2014-01-22 | $23.31 | $28.02 | 247,300 | — | — |
| 2014-01-21 | $23.90 | $28.73 | 190,200 | — | — |
| 2014-01-17 | $23.00 | $27.65 | 160,500 | — | — |
| 2014-01-16 | $22.53 | $27.09 | 167,000 | — | — |
| 2014-01-15 | $22.44 | $26.98 | 159,800 | — | — |
| 2014-01-14 | $22.25 | $26.75 | 155,900 | — | — |
| 2014-01-13 | $22.03 | $26.49 | 110,000 | — | — |
| 2014-01-10 | $22.77 | $27.37 | 99,100 | — | — |
| 2014-01-09 | $22.84 | $27.46 | 114,800 | — | — |
| 2014-01-08 | $22.90 | $27.53 | 180,400 | — | — |
| 2014-01-07 | $22.75 | $27.35 | 155,700 | — | — |
| 2014-01-06 | $22.09 | $26.56 | 302,600 | — | — |
| 2014-01-03 | $23.10 | $27.77 | 122,600 | — | — |
| 2014-01-02 | $23.57 | $28.34 | 127,400 | — | — |