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
- 2007-11-29 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 | $47.70 | $123.94 | 222,740 | — | — |
| 2014-12-30 | $48.30 | $125.50 | 169,467 | — | — |
| 2014-12-29 | $48.90 | $127.06 | 1,052,240 | — | — |
| 2014-12-26 | $49.95 | $126.28 | 210,327 | — | — |
| 2014-12-24 | $49.20 | $124.38 | 222,573 | — | — |
| 2014-12-23 | $49.65 | $125.52 | 251,213 | — | — |
| 2014-12-22 | $50.40 | $127.42 | 338,660 | — | — |
| 2014-12-19 | $50.25 | $127.04 | 452,553 | — | — |
| 2014-12-18 | $50.40 | $127.42 | 466,313 | — | — |
| 2014-12-17 | $49.80 | $125.90 | 230,100 | — | — |
| 2014-12-16 | $48.90 | $123.63 | 331,787 | — | — |
| 2014-12-15 | $49.65 | $125.52 | 305,040 | — | — |
| 2014-12-12 | $50.25 | $127.04 | 197,940 | — | — |
| 2014-12-11 | $50.70 | $128.18 | 302,873 | — | — |
| 2014-12-10 | $50.25 | $127.04 | 201,433 | — | — |
| 2014-12-09 | $49.95 | $126.28 | 426,900 | — | — |
| 2014-12-08 | $50.40 | $127.42 | 528,600 | — | — |
| 2014-12-05 | $50.55 | $127.80 | 295,153 | — | — |
| 2014-12-04 | $50.85 | $128.55 | 311,780 | — | — |
| 2014-12-03 | $50.70 | $128.18 | 395,347 | — | — |
| 2014-12-02 | $50.55 | $127.80 | 286,840 | — | — |
| 2014-12-01 | $50.85 | $128.55 | 260,027 | — | — |
| 2014-11-28 | $50.70 | $128.18 | 130,927 | — | — |
| 2014-11-26 | $50.85 | $128.55 | 180,587 | — | — |
| 2014-11-25 | $50.70 | $128.18 | 505,333 | — | — |
| 2014-11-24 | $50.25 | $127.04 | 429,240 | — | — |
| 2014-11-21 | $50.25 | $127.04 | 364,260 | — | — |
| 2014-11-20 | $50.25 | $127.04 | 301,447 | — | — |
| 2014-11-19 | $50.25 | $127.04 | 359,200 | — | — |
| 2014-11-18 | $49.50 | $125.14 | 1,122,213 | — | — |
| 2014-11-17 | $49.65 | $125.52 | 545,867 | — | — |
| 2014-11-14 | $49.35 | $124.76 | 314,527 | — | — |
| 2014-11-13 | $49.05 | $124.00 | 415,747 | — | — |
| 2014-11-12 | $48.60 | $122.87 | 421,087 | — | — |
| 2014-11-11 | $48.45 | $122.49 | 777,520 | — | — |
| 2014-11-10 | $47.25 | $119.45 | 230,193 | — | — |
| 2014-11-07 | $47.10 | $119.07 | 255,153 | — | — |
| 2014-11-06 | $46.95 | $118.70 | 222,840 | — | — |
| 2014-11-05 | $47.25 | $119.45 | 456,580 | — | — |
| 2014-11-04 | $46.80 | $118.32 | 436,153 | — | — |
| 2014-11-03 | $46.95 | $118.70 | 433,800 | — | — |
| 2014-10-31 | $46.80 | $118.32 | 480,153 | — | — |
| 2014-10-30 | $46.20 | $116.80 | 301,573 | — | — |
| 2014-10-29 | $46.20 | $116.80 | 329,173 | — | — |
| 2014-10-28 | $46.65 | $117.94 | 206,220 | — | — |
| 2014-10-27 | $46.35 | $117.18 | 196,560 | — | — |
| 2014-10-24 | $46.35 | $117.18 | 495,853 | — | — |
| 2014-10-23 | $46.05 | $116.42 | 264,500 | — | — |
| 2014-10-22 | $46.50 | $117.56 | 203,300 | — | — |
| 2014-10-21 | $46.80 | $118.32 | 248,553 | — | — |
| 2014-10-20 | $46.50 | $117.56 | 421,167 | — | — |
| 2014-10-17 | $46.20 | $116.80 | 368,747 | — | — |
| 2014-10-16 | $46.05 | $116.42 | 234,400 | — | — |
| 2014-10-15 | $45.90 | $116.04 | 696,700 | — | — |
| 2014-10-14 | $46.35 | $117.18 | 484,760 | — | — |
| 2014-10-13 | $46.35 | $117.18 | 198,720 | — | — |
| 2014-10-10 | $46.35 | $117.18 | 178,960 | — | — |
| 2014-10-09 | $46.35 | $117.18 | 424,000 | — | — |
| 2014-10-08 | $46.50 | $117.56 | 326,133 | — | — |
| 2014-10-07 | $45.90 | $116.04 | 373,280 | — | — |
| 2014-10-06 | $45.75 | $115.66 | 620,793 | — | — |
| 2014-10-03 | $45.90 | $116.04 | 608,607 | — | — |
| 2014-10-02 | $45.90 | $116.04 | 158,240 | — | — |
| 2014-10-01 | $45.75 | $115.66 | 290,773 | — | — |
| 2014-09-30 | $45.60 | $115.28 | 286,853 | — | — |
| 2014-09-29 | $46.20 | $116.80 | 314,460 | — | — |
| 2014-09-26 | $46.65 | $117.94 | 389,887 | — | — |
| 2014-09-25 | $47.70 | $117.18 | 251,147 | — | — |
| 2014-09-24 | $47.40 | $116.44 | 396,120 | — | — |
| 2014-09-23 | $47.85 | $117.55 | 208,653 | — | — |
| 2014-09-22 | $47.85 | $117.55 | 198,760 | — | — |
| 2014-09-19 | $47.70 | $117.18 | 813,973 | — | — |
| 2014-09-18 | $47.70 | $117.18 | 287,740 | — | — |
| 2014-09-17 | $48.15 | $118.28 | 205,947 | — | — |
| 2014-09-16 | $48.45 | $119.02 | 171,387 | — | — |
| 2014-09-15 | $48.30 | $118.65 | 160,873 | — | — |
| 2014-09-12 | $48.45 | $119.02 | 307,167 | — | — |
| 2014-09-11 | $49.35 | $121.23 | 348,433 | — | — |
| 2014-09-10 | $49.20 | $120.86 | 318,593 | — | — |
| 2014-09-09 | $49.50 | $121.60 | 239,813 | — | — |
| 2014-09-08 | $49.80 | $122.34 | 289,840 | — | — |
| 2014-09-05 | $49.95 | $122.71 | 228,347 | — | — |
| 2014-09-04 | $49.80 | $122.34 | 294,467 | — | — |
| 2014-09-03 | $49.65 | $121.97 | 341,913 | — | — |
| 2014-09-02 | $49.80 | $122.34 | 233,493 | — | — |
| 2014-08-29 | $49.65 | $121.97 | 160,547 | — | — |
| 2014-08-28 | $49.35 | $121.23 | 131,873 | — | — |
| 2014-08-27 | $49.50 | $121.60 | 188,967 | — | — |
| 2014-08-26 | $49.20 | $120.86 | 350,500 | — | — |
| 2014-08-25 | $48.30 | $118.65 | 980,240 | — | — |
| 2014-08-22 | $49.05 | $120.49 | 111,273 | — | — |
| 2014-08-21 | $48.90 | $120.13 | 295,140 | — | — |
| 2014-08-20 | $48.60 | $119.39 | 180,167 | — | — |
| 2014-08-19 | $48.60 | $119.39 | 234,813 | — | — |
| 2014-08-18 | $48.75 | $119.76 | 239,753 | — | — |
| 2014-08-15 | $48.75 | $119.76 | 433,700 | — | — |
| 2014-08-14 | $48.45 | $119.02 | 455,687 | — | — |
| 2014-08-13 | $48.30 | $118.65 | 326,973 | — | — |
| 2014-08-12 | $47.85 | $117.55 | 625,713 | — | — |
| 2014-08-11 | $48.60 | $119.39 | 209,513 | — | — |
| 2014-08-08 | $48.30 | $118.65 | 191,340 | — | — |
| 2014-08-07 | $47.85 | $117.55 | 255,187 | — | — |
| 2014-08-06 | $48.30 | $118.65 | 657,113 | — | — |
| 2014-08-05 | $48.15 | $118.28 | 656,180 | — | — |
| 2014-08-04 | $48.15 | $118.28 | 364,460 | — | — |
| 2014-08-01 | $47.70 | $117.18 | 262,700 | — | — |
| 2014-07-31 | $47.55 | $116.81 | 353,387 | — | — |
| 2014-07-30 | $47.70 | $117.18 | 182,487 | — | — |
| 2014-07-29 | $47.85 | $117.55 | 170,327 | — | — |
| 2014-07-28 | $48.00 | $117.92 | 174,307 | — | — |
| 2014-07-25 | $47.70 | $117.18 | 199,927 | — | — |
| 2014-07-24 | $48.00 | $117.92 | 183,720 | — | — |
| 2014-07-23 | $47.85 | $117.55 | 313,607 | — | — |
| 2014-07-22 | $47.55 | $116.81 | 170,960 | — | — |
| 2014-07-21 | $47.55 | $116.81 | 337,900 | — | — |
| 2014-07-18 | $47.85 | $117.55 | 168,673 | — | — |
| 2014-07-17 | $47.70 | $117.18 | 181,853 | — | — |
| 2014-07-16 | $47.55 | $116.81 | 238,853 | — | — |
| 2014-07-15 | $47.70 | $117.18 | 227,867 | — | — |
| 2014-07-14 | $47.55 | $116.81 | 243,320 | — | — |
| 2014-07-11 | $47.25 | $116.07 | 217,640 | — | — |
| 2014-07-10 | $47.40 | $116.44 | 310,900 | — | — |
| 2014-07-09 | $47.40 | $116.44 | 280,987 | — | — |
| 2014-07-08 | $47.55 | $116.81 | 280,380 | — | — |
| 2014-07-07 | $47.10 | $115.70 | 223,240 | — | — |
| 2014-07-03 | $47.10 | $115.70 | 277,480 | — | — |
| 2014-07-02 | $47.85 | $117.55 | 317,867 | — | — |
| 2014-07-01 | $47.55 | $116.81 | 263,967 | — | — |
| 2014-06-30 | $47.85 | $117.55 | 275,687 | — | — |
| 2014-06-27 | $47.40 | $116.44 | 234,427 | — | — |
| 2014-06-26 | $47.70 | $117.18 | 296,367 | — | — |
| 2014-06-25 | $48.30 | $115.34 | 387,513 | — | — |
| 2014-06-24 | $48.30 | $115.34 | 597,420 | — | — |
| 2014-06-23 | $48.75 | $116.41 | 413,207 | — | — |
| 2014-06-20 | $49.95 | $119.28 | 1,028,820 | — | — |
| 2014-06-19 | $48.90 | $116.77 | 309,047 | — | — |
| 2014-06-18 | $48.00 | $114.62 | 474,133 | — | — |
| 2014-06-17 | $48.15 | $114.98 | 612,040 | — | — |
| 2014-06-16 | $48.00 | $114.62 | 198,213 | — | — |
| 2014-06-13 | $47.85 | $114.26 | 217,473 | — | — |
| 2014-06-12 | $48.00 | $114.62 | 257,653 | — | — |
| 2014-06-11 | $48.00 | $114.62 | 842,273 | — | — |
| 2014-06-10 | $48.45 | $115.69 | 271,540 | — | — |
| 2014-06-09 | $48.90 | $116.77 | 889,760 | — | — |
| 2014-06-06 | $48.90 | $116.77 | 653,693 | — | — |
| 2014-06-05 | $49.50 | $118.20 | 1,300,133 | — | — |
| 2014-06-04 | $47.40 | $113.19 | 125,433 | — | — |
| 2014-06-03 | $47.10 | $112.47 | 231,113 | — | — |
| 2014-06-02 | $47.10 | $112.47 | 197,653 | — | — |
| 2014-05-30 | $47.25 | $112.83 | 163,340 | — | — |
| 2014-05-29 | $46.65 | $111.40 | 394,220 | — | — |
| 2014-05-28 | $46.65 | $111.40 | 189,567 | — | — |
| 2014-05-27 | $46.95 | $112.11 | 107,880 | — | — |
| 2014-05-23 | $46.65 | $111.40 | 113,693 | — | — |
| 2014-05-22 | $46.50 | $111.04 | 330,260 | — | — |
| 2014-05-21 | $46.50 | $111.04 | 269,940 | — | — |
| 2014-05-20 | $46.65 | $111.40 | 576,847 | — | — |
| 2014-05-19 | $46.35 | $110.68 | 297,133 | — | — |
| 2014-05-16 | $46.05 | $109.96 | 284,180 | — | — |
| 2014-05-15 | $45.90 | $109.60 | 288,960 | — | — |
| 2014-05-14 | $45.75 | $109.25 | 223,093 | — | — |
| 2014-05-13 | $45.90 | $109.60 | 157,520 | — | — |
| 2014-05-12 | $46.20 | $110.32 | 120,747 | — | — |
| 2014-05-09 | $46.05 | $109.96 | 121,993 | — | — |
| 2014-05-08 | $46.35 | $110.68 | 207,793 | — | — |
| 2014-05-07 | $46.35 | $110.68 | 155,107 | — | — |
| 2014-05-06 | $46.05 | $109.96 | 182,720 | — | — |
| 2014-05-05 | $46.35 | $110.68 | 262,440 | — | — |
| 2014-05-02 | $46.35 | $110.68 | 318,867 | — | — |
| 2014-05-01 | $46.20 | $110.32 | 332,927 | — | — |
| 2014-04-30 | $46.35 | $110.68 | 196,347 | — | — |
| 2014-04-29 | $46.20 | $110.32 | 255,953 | — | — |
| 2014-04-28 | $46.20 | $110.32 | 123,353 | — | — |
| 2014-04-25 | $46.65 | $111.40 | 213,493 | — | — |
| 2014-04-24 | $46.50 | $111.04 | 290,720 | — | — |
| 2014-04-23 | $46.65 | $111.40 | 193,713 | — | — |
| 2014-04-22 | $46.65 | $111.40 | 228,773 | — | — |
| 2014-04-21 | $46.80 | $111.75 | 177,987 | — | — |
| 2014-04-17 | $46.65 | $111.40 | 155,907 | — | — |
| 2014-04-16 | $47.10 | $112.47 | 174,473 | — | — |
| 2014-04-15 | $46.95 | $112.11 | 172,287 | — | — |
| 2014-04-14 | $47.25 | $112.83 | 231,280 | — | — |
| 2014-04-11 | $47.10 | $112.47 | 186,407 | — | — |
| 2014-04-10 | $46.95 | $112.11 | 301,360 | — | — |
| 2014-04-09 | $46.95 | $112.11 | 266,647 | — | — |
| 2014-04-08 | $46.35 | $110.68 | 238,107 | — | — |
| 2014-04-07 | $45.45 | $108.53 | 352,253 | — | — |
| 2014-04-04 | $45.75 | $109.25 | 223,240 | — | — |
| 2014-04-03 | $45.90 | $109.60 | 295,387 | — | — |
| 2014-04-02 | $46.35 | $110.68 | 264,993 | — | — |
| 2014-04-01 | $46.35 | $110.68 | 340,453 | — | — |
| 2014-03-31 | $45.90 | $109.60 | 506,293 | — | — |
| 2014-03-28 | $45.45 | $108.53 | 386,980 | — | — |
| 2014-03-27 | $45.30 | $108.17 | 398,087 | — | — |
| 2014-03-26 | $46.35 | $107.46 | 641,527 | — | — |
| 2014-03-25 | $46.50 | $107.80 | 437,840 | — | — |
| 2014-03-24 | $46.65 | $108.15 | 425,180 | — | — |
| 2014-03-21 | $47.40 | $109.89 | 564,613 | — | — |
| 2014-03-20 | $46.65 | $108.15 | 349,553 | — | — |
| 2014-03-19 | $46.50 | $107.80 | 267,880 | — | — |
| 2014-03-18 | $47.55 | $110.24 | 224,393 | — | — |
| 2014-03-17 | $47.40 | $109.89 | 174,567 | — | — |
| 2014-03-14 | $46.95 | $108.85 | 254,553 | — | — |
| 2014-03-13 | $47.10 | $109.19 | 226,893 | — | — |
| 2014-03-12 | $47.25 | $109.54 | 807,160 | — | — |
| 2014-03-11 | $46.50 | $107.80 | 184,240 | — | — |
| 2014-03-10 | $46.50 | $107.80 | 512,973 | — | — |
| 2014-03-07 | $46.95 | $108.85 | 904,100 | — | — |
| 2014-03-06 | $47.25 | $109.54 | 207,013 | — | — |
| 2014-03-05 | $47.25 | $109.54 | 362,927 | — | — |
| 2014-03-04 | $47.40 | $109.89 | 691,993 | — | — |
| 2014-03-03 | $47.70 | $110.59 | 586,900 | — | — |
| 2014-02-28 | $47.85 | $110.93 | 538,900 | — | — |
| 2014-02-27 | $47.40 | $109.89 | 406,847 | — | — |
| 2014-02-26 | $47.10 | $109.19 | 291,240 | — | — |
| 2014-02-25 | $46.95 | $108.85 | 579,813 | — | — |
| 2014-02-24 | $46.35 | $107.46 | 335,080 | — | — |
| 2014-02-21 | $46.35 | $107.46 | 133,140 | — | — |
| 2014-02-20 | $46.50 | $107.80 | 216,153 | — | — |
| 2014-02-19 | $46.65 | $108.15 | 182,700 | — | — |
| 2014-02-18 | $46.65 | $108.15 | 267,853 | — | — |
| 2014-02-14 | $46.65 | $108.15 | 238,680 | — | — |
| 2014-02-13 | $46.65 | $108.15 | 223,827 | — | — |
| 2014-02-12 | $46.80 | $108.50 | 207,793 | — | — |
| 2014-02-11 | $47.10 | $109.19 | 333,307 | — | — |
| 2014-02-10 | $46.65 | $108.15 | 501,853 | — | — |
| 2014-02-07 | $46.80 | $108.50 | 386,320 | — | — |
| 2014-02-06 | $46.50 | $107.80 | 306,293 | — | — |
| 2014-02-05 | $46.50 | $107.80 | 370,293 | — | — |
| 2014-02-04 | $46.50 | $107.80 | 536,393 | — | — |
| 2014-02-03 | $46.05 | $106.76 | 610,100 | — | — |
| 2014-01-31 | $46.80 | $108.50 | 1,289,053 | — | — |
| 2014-01-30 | $47.10 | $109.19 | 691,947 | — | — |
| 2014-01-29 | $46.95 | $108.85 | 474,673 | — | — |
| 2014-01-28 | $46.50 | $107.80 | 316,093 | — | — |
| 2014-01-27 | $46.35 | $107.46 | 316,473 | — | — |
| 2014-01-24 | $46.65 | $108.15 | 635,353 | — | — |
| 2014-01-23 | $46.95 | $108.85 | 543,120 | — | — |
| 2014-01-22 | $46.65 | $108.15 | 413,947 | — | — |
| 2014-01-21 | $45.90 | $106.41 | 1,538,953 | — | — |
| 2014-01-17 | $45.45 | $105.37 | 154,813 | — | — |
| 2014-01-16 | $45.60 | $105.72 | 888,873 | — | — |
| 2014-01-15 | $45.45 | $105.37 | 191,200 | — | — |
| 2014-01-14 | $45.45 | $105.37 | 264,047 | — | — |
| 2014-01-13 | $45.45 | $105.37 | 328,840 | — | — |
| 2014-01-10 | $45.45 | $105.37 | 363,147 | — | — |
| 2014-01-09 | $45.30 | $105.02 | 302,333 | — | — |
| 2014-01-08 | $45.15 | $104.67 | 295,473 | — | — |
| 2014-01-07 | $44.85 | $103.98 | 1,588,233 | — | — |
| 2014-01-06 | $45.60 | $105.72 | 608,360 | — | — |
| 2014-01-03 | $47.10 | $102.24 | 655,253 | — | — |
| 2014-01-02 | $47.25 | $102.57 | 392,793 | — | — |