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
- 2005-03-29 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 | $42.70 | $97.30 | 45,800 | — | — |
| 2014-12-30 | $42.97 | $97.92 | 17,800 | — | — |
| 2014-12-29 | $42.06 | $95.84 | 28,100 | — | — |
| 2014-12-26 | $42.48 | $96.80 | 28,900 | — | — |
| 2014-12-24 | $41.32 | $94.16 | 9,400 | — | — |
| 2014-12-23 | $40.34 | $91.92 | 17,100 | — | — |
| 2014-12-22 | $40.80 | $92.97 | 34,700 | — | — |
| 2014-12-19 | $41.27 | $94.04 | 18,500 | — | — |
| 2014-12-18 | $42.04 | $95.80 | 46,800 | — | — |
| 2014-12-17 | $41.27 | $88.27 | 24,000 | — | — |
| 2014-12-16 | $41.27 | $88.27 | 25,500 | — | — |
| 2014-12-15 | $41.95 | $89.72 | 28,800 | — | — |
| 2014-12-12 | $43.08 | $92.14 | 11,100 | — | — |
| 2014-12-11 | $43.86 | $93.81 | 24,200 | — | — |
| 2014-12-10 | $42.45 | $90.79 | 15,000 | — | — |
| 2014-12-09 | $41.84 | $89.49 | 26,700 | — | — |
| 2014-12-08 | $42.88 | $91.71 | 26,900 | — | — |
| 2014-12-05 | $42.95 | $91.86 | 21,700 | — | — |
| 2014-12-04 | $43.46 | $92.95 | 37,100 | — | — |
| 2014-12-03 | $44.12 | $94.36 | 34,000 | — | — |
| 2014-12-02 | $43.89 | $93.87 | 22,000 | — | — |
| 2014-12-01 | $44.85 | $95.92 | 24,200 | — | — |
| 2014-11-28 | $46.41 | $99.26 | 15,200 | — | — |
| 2014-11-26 | $44.97 | $96.18 | 11,800 | — | — |
| 2014-11-25 | $44.23 | $94.60 | 15,900 | — | — |
| 2014-11-24 | $43.85 | $93.79 | 25,500 | — | — |
| 2014-11-21 | $43.10 | $92.18 | 28,800 | — | — |
| 2014-11-20 | $42.07 | $89.98 | 22,500 | — | — |
| 2014-11-19 | $42.53 | $90.96 | 36,500 | — | — |
| 2014-11-18 | $43.67 | $93.40 | 38,600 | — | — |
| 2014-11-17 | $41.75 | $89.29 | 16,100 | — | — |
| 2014-11-14 | $42.04 | $89.91 | 17,500 | — | — |
| 2014-11-13 | $42.75 | $91.43 | 23,800 | — | — |
| 2014-11-12 | $42.67 | $91.26 | 22,100 | — | — |
| 2014-11-11 | $42.08 | $89.65 | 19,000 | — | — |
| 2014-11-10 | $42.46 | $90.46 | 19,500 | — | — |
| 2014-11-07 | $42.17 | $89.84 | 35,700 | — | — |
| 2014-11-06 | $41.77 | $88.99 | 20,500 | — | — |
| 2014-11-05 | $41.91 | $89.28 | 23,100 | — | — |
| 2014-11-04 | $41.33 | $88.05 | 26,600 | — | — |
| 2014-11-03 | $41.13 | $87.62 | 22,000 | — | — |
| 2014-10-31 | $41.33 | $88.05 | 41,400 | — | — |
| 2014-10-30 | $40.00 | $85.22 | 21,300 | — | — |
| 2014-10-29 | $39.70 | $84.58 | 23,700 | — | — |
| 2014-10-28 | $39.16 | $83.43 | 39,200 | — | — |
| 2014-10-27 | $39.72 | $84.62 | 24,500 | — | — |
| 2014-10-24 | $39.57 | $84.30 | 15,900 | — | — |
| 2014-10-23 | $39.33 | $83.79 | 19,400 | — | — |
| 2014-10-22 | $39.48 | $84.11 | 28,200 | — | — |
| 2014-10-21 | $38.99 | $83.06 | 28,800 | — | — |
| 2014-10-20 | $38.05 | $81.06 | 13,100 | — | — |
| 2014-10-17 | $37.75 | $80.42 | 25,200 | — | — |
| 2014-10-16 | $37.15 | $79.14 | 35,300 | — | — |
| 2014-10-15 | $36.01 | $76.72 | 29,500 | — | — |
| 2014-10-14 | $35.81 | $76.29 | 17,900 | — | — |
| 2014-10-13 | $36.05 | $76.80 | 21,600 | — | — |
| 2014-10-10 | $37.10 | $79.04 | 24,400 | — | — |
| 2014-10-09 | $38.16 | $80.24 | 28,900 | — | — |
| 2014-10-08 | $38.61 | $81.19 | 13,100 | — | — |
| 2014-10-07 | $38.70 | $81.38 | 27,100 | — | — |
| 2014-10-06 | $39.08 | $82.18 | 19,100 | — | — |
| 2014-10-03 | $38.89 | $81.78 | 14,700 | — | — |
| 2014-10-02 | $38.12 | $80.16 | 12,400 | — | — |
| 2014-10-01 | $37.78 | $79.44 | 13,900 | — | — |
| 2014-09-30 | $38.38 | $80.70 | 21,700 | — | — |
| 2014-09-29 | $38.29 | $80.51 | 11,900 | — | — |
| 2014-09-26 | $38.27 | $80.47 | 23,300 | — | — |
| 2014-09-25 | $37.84 | $79.57 | 10,800 | — | — |
| 2014-09-24 | $38.38 | $80.70 | 10,200 | — | — |
| 2014-09-23 | $37.96 | $79.82 | 4,000 | — | — |
| 2014-09-22 | $37.97 | $79.84 | 14,400 | — | — |
| 2014-09-19 | $38.25 | $80.43 | 14,100 | — | — |
| 2014-09-18 | $38.33 | $80.60 | 14,000 | — | — |
| 2014-09-17 | $37.92 | $79.74 | 9,400 | — | — |
| 2014-09-16 | $37.97 | $79.84 | 21,100 | — | — |
| 2014-09-15 | $37.56 | $78.98 | 18,000 | — | — |
| 2014-09-12 | $37.76 | $79.40 | 8,700 | — | — |
| 2014-09-11 | $37.87 | $79.63 | 10,200 | — | — |
| 2014-09-10 | $37.65 | $78.87 | 7,700 | — | — |
| 2014-09-09 | $37.26 | $78.05 | 9,500 | — | — |
| 2014-09-08 | $37.41 | $78.37 | 13,600 | — | — |
| 2014-09-05 | $37.28 | $78.09 | 17,100 | — | — |
| 2014-09-04 | $37.06 | $77.63 | 11,200 | — | — |
| 2014-09-03 | $37.29 | $78.11 | 15,500 | — | — |
| 2014-09-02 | $37.28 | $78.09 | 20,600 | — | — |
| 2014-08-29 | $37.55 | $78.66 | 21,200 | — | — |
| 2014-08-28 | $37.13 | $77.78 | 8,600 | — | — |
| 2014-08-27 | $37.09 | $77.70 | 9,600 | — | — |
| 2014-08-26 | $36.80 | $77.09 | 31,700 | — | — |
| 2014-08-25 | $36.53 | $76.52 | 31,400 | — | — |
| 2014-08-22 | $36.36 | $76.17 | 13,000 | — | — |
| 2014-08-21 | $36.61 | $76.69 | 15,100 | — | — |
| 2014-08-20 | $36.67 | $76.82 | 24,400 | — | — |
| 2014-08-19 | $36.94 | $77.38 | 8,200 | — | — |
| 2014-08-18 | $36.73 | $76.94 | 10,400 | — | — |
| 2014-08-15 | $36.54 | $76.54 | 10,100 | — | — |
| 2014-08-14 | $36.36 | $76.17 | 15,500 | — | — |
| 2014-08-13 | $36.06 | $75.54 | 10,300 | — | — |
| 2014-08-12 | $35.57 | $74.51 | 10,800 | — | — |
| 2014-08-11 | $35.83 | $75.06 | 13,100 | — | — |
| 2014-08-08 | $35.62 | $74.62 | 11,200 | — | — |
| 2014-08-07 | $35.65 | $74.68 | 16,100 | — | — |
| 2014-08-06 | $35.92 | $75.24 | 13,600 | — | — |
| 2014-08-05 | $35.83 | $75.06 | 26,700 | — | — |
| 2014-08-04 | $36.04 | $75.50 | 10,400 | — | — |
| 2014-08-01 | $35.81 | $75.01 | 13,200 | — | — |
| 2014-07-31 | $35.99 | $75.39 | 21,400 | — | — |
| 2014-07-30 | $36.55 | $76.56 | 14,200 | — | — |
| 2014-07-29 | $36.09 | $75.60 | 8,000 | — | — |
| 2014-07-28 | $36.11 | $75.64 | 16,100 | — | — |
| 2014-07-25 | $36.49 | $76.44 | 11,100 | — | — |
| 2014-07-24 | $36.42 | $76.29 | 13,000 | — | — |
| 2014-07-23 | $36.30 | $76.04 | 23,900 | — | — |
| 2014-07-22 | $35.93 | $75.27 | 20,500 | — | — |
| 2014-07-21 | $35.92 | $75.24 | 4,700 | — | — |
| 2014-07-18 | $36.11 | $75.64 | 10,400 | — | — |
| 2014-07-17 | $36.12 | $75.66 | 8,900 | — | — |
| 2014-07-16 | $36.34 | $76.12 | 14,400 | — | — |
| 2014-07-15 | $36.38 | $76.21 | 9,800 | — | — |
| 2014-07-14 | $36.35 | $76.14 | 9,500 | — | — |
| 2014-07-11 | $35.99 | $75.39 | 9,100 | — | — |
| 2014-07-10 | $36.28 | $76.00 | 9,800 | — | — |
| 2014-07-09 | $36.26 | $75.96 | 12,900 | — | — |
| 2014-07-08 | $35.81 | $75.01 | 12,100 | — | — |
| 2014-07-07 | $36.25 | $75.94 | 7,000 | — | — |
| 2014-07-03 | $36.53 | $76.52 | 6,500 | — | — |
| 2014-07-02 | $36.71 | $76.90 | 11,500 | — | — |
| 2014-07-01 | $36.73 | $76.94 | 11,700 | — | — |
| 2014-06-30 | $36.73 | $76.94 | 28,200 | — | — |
| 2014-06-27 | $36.40 | $76.25 | 9,200 | — | — |
| 2014-06-26 | $36.28 | $76.00 | 12,800 | — | — |
| 2014-06-25 | $36.19 | $75.81 | 16,300 | — | — |
| 2014-06-24 | $36.33 | $76.10 | 8,000 | — | — |
| 2014-06-23 | $36.24 | $75.91 | 9,700 | — | — |
| 2014-06-20 | $36.20 | $75.83 | 10,300 | — | — |
| 2014-06-19 | $35.89 | $75.18 | 15,100 | — | — |
| 2014-06-18 | $35.83 | $75.06 | 12,000 | — | — |
| 2014-06-17 | $35.84 | $75.08 | 14,000 | — | — |
| 2014-06-16 | $35.26 | $73.86 | 12,900 | — | — |
| 2014-06-13 | $35.27 | $73.88 | 23,200 | — | — |
| 2014-06-12 | $35.36 | $74.07 | 25,100 | — | — |
| 2014-06-11 | $36.26 | $75.06 | 12,400 | — | — |
| 2014-06-10 | $36.43 | $75.41 | 22,900 | — | — |
| 2014-06-09 | $36.78 | $76.13 | 15,500 | — | — |
| 2014-06-06 | $37.21 | $77.02 | 14,700 | — | — |
| 2014-06-05 | $37.23 | $77.06 | 11,100 | — | — |
| 2014-06-04 | $37.24 | $77.08 | 20,100 | — | — |
| 2014-06-03 | $37.15 | $76.90 | 27,200 | — | — |
| 2014-06-02 | $36.10 | $74.72 | 13,800 | — | — |
| 2014-05-30 | $36.54 | $75.64 | 11,800 | — | — |
| 2014-05-29 | $36.84 | $76.26 | 17,500 | — | — |
| 2014-05-28 | $37.34 | $77.29 | 7,400 | — | — |
| 2014-05-27 | $37.84 | $78.33 | 15,000 | — | — |
| 2014-05-23 | $37.61 | $77.85 | 10,800 | — | — |
| 2014-05-22 | $37.45 | $77.52 | 11,400 | — | — |
| 2014-05-21 | $37.37 | $77.35 | 16,800 | — | — |
| 2014-05-20 | $37.08 | $76.75 | 12,400 | — | — |
| 2014-05-19 | $37.09 | $76.77 | 24,100 | — | — |
| 2014-05-16 | $36.29 | $75.12 | 12,600 | — | — |
| 2014-05-15 | $35.66 | $73.81 | 14,000 | — | — |
| 2014-05-14 | $35.97 | $74.46 | 14,600 | — | — |
| 2014-05-13 | $36.22 | $74.97 | 7,300 | — | — |
| 2014-05-12 | $36.02 | $74.56 | 11,300 | — | — |
| 2014-05-09 | $35.35 | $73.17 | 5,800 | — | — |
| 2014-05-08 | $35.28 | $73.03 | 6,800 | — | — |
| 2014-05-07 | $35.66 | $73.81 | 13,200 | — | — |
| 2014-05-06 | $35.50 | $73.48 | 32,600 | — | — |
| 2014-05-05 | $35.97 | $74.46 | 10,000 | — | — |
| 2014-05-02 | $35.99 | $74.50 | 9,400 | — | — |
| 2014-05-01 | $35.56 | $73.61 | 13,000 | — | — |
| 2014-04-30 | $35.56 | $73.61 | 28,200 | — | — |
| 2014-04-29 | $36.16 | $74.85 | 29,000 | — | — |
| 2014-04-28 | $36.66 | $75.88 | 32,300 | — | — |
| 2014-04-25 | $36.69 | $75.95 | 17,900 | — | — |
| 2014-04-24 | $37.00 | $76.59 | 21,700 | — | — |
| 2014-04-23 | $36.48 | $75.51 | 17,800 | — | — |
| 2014-04-22 | $35.90 | $74.31 | 18,100 | — | — |
| 2014-04-21 | $35.09 | $72.63 | 12,000 | — | — |
| 2014-04-17 | $34.93 | $72.30 | 18,800 | — | — |
| 2014-04-16 | $35.34 | $73.15 | 17,000 | — | — |
| 2014-04-15 | $34.91 | $72.26 | 23,600 | — | — |
| 2014-04-14 | $34.89 | $72.22 | 17,700 | — | — |
| 2014-04-11 | $34.77 | $71.97 | 17,800 | — | — |
| 2014-04-10 | $35.07 | $72.59 | 34,200 | — | — |
| 2014-04-09 | $35.81 | $74.12 | 20,900 | — | — |
| 2014-04-08 | $34.95 | $72.34 | 26,700 | — | — |
| 2014-04-07 | $35.03 | $72.51 | 55,300 | — | — |
| 2014-04-04 | $35.56 | $73.61 | 34,200 | — | — |
| 2014-04-03 | $37.03 | $76.65 | 28,300 | — | — |
| 2014-04-02 | $37.76 | $78.16 | 11,500 | — | — |
| 2014-04-01 | $37.90 | $78.45 | 18,700 | — | — |
| 2014-03-31 | $37.02 | $76.63 | 33,900 | — | — |
| 2014-03-28 | $36.88 | $76.34 | 19,300 | — | — |
| 2014-03-27 | $36.66 | $75.88 | 15,800 | — | — |
| 2014-03-26 | $36.88 | $76.34 | 14,300 | — | — |
| 2014-03-25 | $36.51 | $75.57 | 18,500 | — | — |
| 2014-03-24 | $36.21 | $74.95 | 55,600 | — | — |
| 2014-03-21 | $37.90 | $78.45 | 16,100 | — | — |
| 2014-03-20 | $38.36 | $79.40 | 15,200 | — | — |
| 2014-03-19 | $38.48 | $79.65 | 8,400 | — | — |
| 2014-03-18 | $38.33 | $79.34 | 11,800 | — | — |
| 2014-03-17 | $38.33 | $79.34 | 13,000 | — | — |
| 2014-03-14 | $37.88 | $78.41 | 13,700 | — | — |
| 2014-03-13 | $37.74 | $78.12 | 22,200 | — | — |
| 2014-03-12 | $38.01 | $78.68 | 11,900 | — | — |
| 2014-03-11 | $38.90 | $79.63 | 10,600 | — | — |
| 2014-03-10 | $38.62 | $79.06 | 18,000 | — | — |
| 2014-03-07 | $38.44 | $78.69 | 31,600 | — | — |
| 2014-03-06 | $39.38 | $80.61 | 17,700 | — | — |
| 2014-03-05 | $39.47 | $80.80 | 12,200 | — | — |
| 2014-03-04 | $38.91 | $79.65 | 13,200 | — | — |
| 2014-03-03 | $38.31 | $78.42 | 11,900 | — | — |
| 2014-02-28 | $38.53 | $78.87 | 14,500 | — | — |
| 2014-02-27 | $38.89 | $79.61 | 27,300 | — | — |
| 2014-02-26 | $39.03 | $79.90 | 26,600 | — | — |
| 2014-02-25 | $39.11 | $80.06 | 27,000 | — | — |
| 2014-02-24 | $39.11 | $80.06 | 28,000 | — | — |
| 2014-02-21 | $38.28 | $78.36 | 25,800 | — | — |
| 2014-02-20 | $37.95 | $77.69 | 25,100 | — | — |
| 2014-02-19 | $38.41 | $78.63 | 24,400 | — | — |
| 2014-02-18 | $38.57 | $78.95 | 26,500 | — | — |
| 2014-02-14 | $37.89 | $77.56 | 28,800 | — | — |
| 2014-02-13 | $37.55 | $76.87 | 19,600 | — | — |
| 2014-02-12 | $36.56 | $74.84 | 13,700 | — | — |
| 2014-02-11 | $36.05 | $73.80 | 23,900 | — | — |
| 2014-02-10 | $35.74 | $73.16 | 47,700 | — | — |
| 2014-02-07 | $36.52 | $74.76 | 33,600 | — | — |
| 2014-02-06 | $35.30 | $72.26 | 14,000 | — | — |
| 2014-02-05 | $35.02 | $71.69 | 19,000 | — | — |
| 2014-02-04 | $34.24 | $70.09 | 21,500 | — | — |
| 2014-02-03 | $34.02 | $69.64 | 18,900 | — | — |
| 2014-01-31 | $34.88 | $71.40 | 17,500 | — | — |
| 2014-01-30 | $35.00 | $71.65 | 18,600 | — | — |
| 2014-01-29 | $34.62 | $70.87 | 39,200 | — | — |
| 2014-01-28 | $36.31 | $74.33 | 31,800 | — | — |
| 2014-01-27 | $35.70 | $73.08 | 20,700 | — | — |
| 2014-01-24 | $35.97 | $73.63 | 28,600 | — | — |
| 2014-01-23 | $36.36 | $74.43 | 23,100 | — | — |
| 2014-01-22 | $36.75 | $75.23 | 19,600 | — | — |
| 2014-01-21 | $36.55 | $74.82 | 30,400 | — | — |
| 2014-01-17 | $35.61 | $72.90 | 31,400 | — | — |
| 2014-01-16 | $35.19 | $72.04 | 14,900 | — | — |
| 2014-01-15 | $35.17 | $71.99 | 32,000 | — | — |
| 2014-01-14 | $35.49 | $72.65 | 8,100 | — | — |
| 2014-01-13 | $35.24 | $72.14 | 17,400 | — | — |
| 2014-01-10 | $35.30 | $72.26 | 10,100 | — | — |
| 2014-01-09 | $35.12 | $71.89 | 12,000 | — | — |
| 2014-01-08 | $35.15 | $71.95 | 12,700 | — | — |
| 2014-01-07 | $34.74 | $71.11 | 11,900 | — | — |
| 2014-01-06 | $34.54 | $70.71 | 18,300 | — | — |
| 2014-01-03 | $34.84 | $71.32 | 16,500 | — | — |
| 2014-01-02 | $34.93 | $71.50 | 20,700 | — | — |