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
- 1987-12-29 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 | $36.61 | $93.83 | 41,700 | — | — |
| 2014-12-30 | $36.96 | $94.73 | 35,000 | — | — |
| 2014-12-29 | $36.97 | $94.76 | 59,600 | — | — |
| 2014-12-26 | $36.97 | $94.76 | 39,300 | — | — |
| 2014-12-24 | $37.13 | $95.17 | 14,900 | — | — |
| 2014-12-23 | $37.16 | $95.24 | 43,400 | — | — |
| 2014-12-22 | $36.84 | $94.42 | 30,800 | — | — |
| 2014-12-19 | $35.98 | $92.22 | 136,700 | — | — |
| 2014-12-18 | $36.78 | $94.27 | 54,400 | — | — |
| 2014-12-17 | $36.99 | $94.81 | 46,500 | — | — |
| 2014-12-16 | $36.04 | $92.37 | 52,000 | — | — |
| 2014-12-15 | $35.83 | $91.84 | 29,200 | — | — |
| 2014-12-12 | $35.86 | $91.91 | 41,000 | — | — |
| 2014-12-11 | $36.03 | $92.35 | 23,900 | — | — |
| 2014-12-10 | $36.00 | $91.50 | 33,200 | — | — |
| 2014-12-09 | $36.86 | $93.69 | 44,700 | — | — |
| 2014-12-08 | $36.21 | $92.04 | 33,700 | — | — |
| 2014-12-05 | $36.40 | $92.52 | 42,700 | — | — |
| 2014-12-04 | $36.27 | $92.19 | 20,000 | — | — |
| 2014-12-03 | $36.65 | $93.15 | 61,300 | — | — |
| 2014-12-02 | $36.40 | $92.52 | 54,000 | — | — |
| 2014-12-01 | $36.20 | $92.01 | 118,400 | — | — |
| 2014-11-28 | $36.18 | $91.96 | 36,000 | — | — |
| 2014-11-26 | $36.22 | $92.06 | 20,100 | — | — |
| 2014-11-25 | $36.20 | $92.01 | 22,900 | — | — |
| 2014-11-24 | $36.14 | $91.86 | 23,500 | — | — |
| 2014-11-21 | $35.30 | $89.72 | 29,600 | — | — |
| 2014-11-20 | $35.86 | $91.15 | 26,900 | — | — |
| 2014-11-19 | $35.51 | $90.26 | 43,200 | — | — |
| 2014-11-18 | $35.98 | $91.45 | 25,900 | — | — |
| 2014-11-17 | $36.10 | $91.76 | 29,500 | — | — |
| 2014-11-14 | $36.74 | $93.38 | 64,300 | — | — |
| 2014-11-13 | $36.77 | $93.46 | 37,500 | — | — |
| 2014-11-12 | $37.19 | $94.53 | 79,300 | — | — |
| 2014-11-11 | $37.10 | $94.30 | 40,900 | — | — |
| 2014-11-10 | $37.05 | $94.17 | 54,300 | — | — |
| 2014-11-07 | $36.76 | $93.43 | 38,600 | — | — |
| 2014-11-06 | $36.92 | $93.84 | 32,100 | — | — |
| 2014-11-05 | $36.64 | $93.13 | 27,500 | — | — |
| 2014-11-04 | $36.21 | $92.04 | 29,700 | — | — |
| 2014-11-03 | $35.86 | $91.15 | 44,400 | — | — |
| 2014-10-31 | $35.95 | $91.38 | 70,700 | — | — |
| 2014-10-30 | $35.14 | $89.32 | 79,000 | — | — |
| 2014-10-29 | $34.70 | $88.20 | 52,200 | — | — |
| 2014-10-28 | $34.93 | $88.78 | 39,600 | — | — |
| 2014-10-27 | $33.78 | $85.86 | 27,300 | — | — |
| 2014-10-24 | $33.80 | $85.91 | 16,600 | — | — |
| 2014-10-23 | $33.80 | $85.91 | 37,700 | — | — |
| 2014-10-22 | $33.52 | $85.20 | 42,600 | — | — |
| 2014-10-21 | $33.90 | $86.16 | 46,900 | — | — |
| 2014-10-20 | $33.83 | $85.99 | 34,400 | — | — |
| 2014-10-17 | $33.87 | $86.09 | 34,000 | — | — |
| 2014-10-16 | $34.46 | $87.59 | 57,000 | — | — |
| 2014-10-15 | $34.89 | $88.68 | 77,600 | — | — |
| 2014-10-14 | $35.71 | $90.77 | 64,300 | — | — |
| 2014-10-13 | $35.37 | $89.90 | 32,000 | — | — |
| 2014-10-10 | $34.08 | $86.62 | 47,600 | — | — |
| 2014-10-09 | $34.08 | $86.62 | 30,600 | — | — |
| 2014-10-08 | $34.84 | $88.55 | 34,300 | — | — |
| 2014-10-07 | $33.88 | $86.11 | 29,800 | — | — |
| 2014-10-06 | $33.86 | $86.06 | 16,100 | — | — |
| 2014-10-03 | $34.27 | $87.11 | 19,000 | — | — |
| 2014-10-02 | $34.09 | $86.65 | 17,100 | — | — |
| 2014-10-01 | $33.64 | $85.50 | 55,700 | — | — |
| 2014-09-30 | $33.63 | $85.48 | 59,800 | — | — |
| 2014-09-29 | $34.20 | $86.93 | 26,200 | — | — |
| 2014-09-26 | $34.38 | $87.38 | 27,800 | — | — |
| 2014-09-25 | $33.84 | $86.01 | 47,400 | — | — |
| 2014-09-24 | $34.41 | $87.46 | 27,600 | — | — |
| 2014-09-23 | $34.07 | $86.60 | 30,400 | — | — |
| 2014-09-22 | $34.70 | $88.20 | 20,800 | — | — |
| 2014-09-19 | $35.04 | $89.06 | 65,400 | — | — |
| 2014-09-18 | $35.20 | $89.47 | 18,600 | — | — |
| 2014-09-17 | $34.71 | $88.22 | 31,000 | — | — |
| 2014-09-16 | $34.65 | $88.07 | 21,100 | — | — |
| 2014-09-15 | $34.87 | $88.63 | 27,800 | — | — |
| 2014-09-12 | $35.28 | $89.67 | 23,900 | — | — |
| 2014-09-11 | $35.43 | $90.05 | 29,100 | — | — |
| 2014-09-10 | $35.52 | $89.52 | 32,500 | — | — |
| 2014-09-09 | $35.19 | $88.69 | 29,900 | — | — |
| 2014-09-08 | $35.44 | $89.32 | 13,800 | — | — |
| 2014-09-05 | $35.45 | $89.34 | 19,800 | — | — |
| 2014-09-04 | $35.39 | $89.19 | 37,800 | — | — |
| 2014-09-03 | $35.53 | $89.54 | 55,400 | — | — |
| 2014-09-02 | $35.91 | $90.50 | 31,500 | — | — |
| 2014-08-29 | $35.52 | $89.52 | 15,800 | — | — |
| 2014-08-28 | $35.54 | $89.57 | 22,200 | — | — |
| 2014-08-27 | $35.66 | $89.87 | 18,600 | — | — |
| 2014-08-26 | $35.88 | $90.43 | 23,300 | — | — |
| 2014-08-25 | $35.66 | $89.87 | 21,700 | — | — |
| 2014-08-22 | $35.54 | $89.57 | 22,600 | — | — |
| 2014-08-21 | $35.42 | $89.27 | 52,500 | — | — |
| 2014-08-20 | $35.17 | $88.64 | 26,400 | — | — |
| 2014-08-19 | $35.53 | $89.54 | 16,500 | — | — |
| 2014-08-18 | $35.51 | $89.49 | 36,300 | — | — |
| 2014-08-15 | $34.81 | $87.73 | 42,600 | — | — |
| 2014-08-14 | $35.23 | $88.79 | 15,500 | — | — |
| 2014-08-13 | $35.34 | $89.07 | 32,500 | — | — |
| 2014-08-12 | $34.93 | $88.03 | 60,100 | — | — |
| 2014-08-11 | $35.30 | $88.97 | 24,400 | — | — |
| 2014-08-08 | $34.88 | $87.91 | 22,100 | — | — |
| 2014-08-07 | $34.51 | $86.97 | 22,800 | — | — |
| 2014-08-06 | $34.86 | $87.86 | 28,500 | — | — |
| 2014-08-05 | $34.76 | $87.60 | 30,300 | — | — |
| 2014-08-04 | $34.75 | $87.58 | 34,800 | — | — |
| 2014-08-01 | $34.71 | $87.48 | 96,000 | — | — |
| 2014-07-31 | $34.99 | $88.18 | 91,100 | — | — |
| 2014-07-30 | $35.20 | $88.71 | 32,700 | — | — |
| 2014-07-29 | $34.75 | $87.58 | 33,700 | — | — |
| 2014-07-28 | $34.51 | $86.97 | 58,000 | — | — |
| 2014-07-25 | $34.38 | $86.65 | 29,100 | — | — |
| 2014-07-24 | $34.58 | $87.15 | 36,900 | — | — |
| 2014-07-23 | $34.84 | $87.81 | 20,700 | — | — |
| 2014-07-22 | $34.90 | $87.96 | 41,700 | — | — |
| 2014-07-21 | $34.74 | $87.55 | 69,900 | — | — |
| 2014-07-18 | $34.94 | $88.06 | 58,600 | — | — |
| 2014-07-17 | $34.48 | $86.90 | 56,000 | — | — |
| 2014-07-16 | $34.04 | $85.79 | 55,900 | — | — |
| 2014-07-15 | $33.76 | $85.08 | 59,800 | — | — |
| 2014-07-14 | $33.79 | $85.16 | 26,900 | — | — |
| 2014-07-11 | $33.77 | $85.11 | 28,900 | — | — |
| 2014-07-10 | $33.74 | $85.03 | 43,600 | — | — |
| 2014-07-09 | $34.15 | $86.07 | 61,400 | — | — |
| 2014-07-08 | $34.14 | $86.04 | 39,800 | — | — |
| 2014-07-07 | $34.69 | $87.43 | 38,200 | — | — |
| 2014-07-03 | $35.46 | $89.37 | 23,400 | — | — |
| 2014-07-02 | $34.85 | $87.83 | 59,300 | — | — |
| 2014-07-01 | $35.30 | $88.97 | 56,600 | — | — |
| 2014-06-30 | $34.22 | $86.24 | 29,700 | — | — |
| 2014-06-27 | $34.44 | $86.80 | 101,000 | — | — |
| 2014-06-26 | $34.43 | $86.77 | 26,300 | — | — |
| 2014-06-25 | $34.34 | $86.55 | 56,200 | — | — |
| 2014-06-24 | $34.33 | $86.52 | 28,100 | — | — |
| 2014-06-23 | $34.45 | $86.82 | 36,000 | — | — |
| 2014-06-20 | $34.63 | $87.28 | 110,700 | — | — |
| 2014-06-19 | $34.91 | $87.98 | 22,500 | — | — |
| 2014-06-18 | $35.30 | $88.97 | 34,100 | — | — |
| 2014-06-17 | $35.09 | $88.44 | 37,000 | — | — |
| 2014-06-16 | $34.71 | $87.48 | 15,200 | — | — |
| 2014-06-13 | $34.96 | $88.11 | 18,400 | — | — |
| 2014-06-12 | $35.25 | $88.84 | 24,700 | — | — |
| 2014-06-11 | $35.32 | $89.02 | 38,400 | — | — |
| 2014-06-10 | $36.13 | $90.33 | 27,800 | — | — |
| 2014-06-09 | $36.41 | $91.03 | 47,300 | — | — |
| 2014-06-06 | $36.08 | $90.20 | 44,000 | — | — |
| 2014-06-05 | $35.52 | $88.80 | 46,300 | — | — |
| 2014-06-04 | $34.10 | $85.25 | 44,600 | — | — |
| 2014-06-03 | $34.35 | $85.88 | 51,000 | — | — |
| 2014-06-02 | $34.51 | $86.28 | 56,400 | — | — |
| 2014-05-30 | $34.32 | $85.80 | 38,600 | — | — |
| 2014-05-29 | $34.33 | $85.83 | 37,900 | — | — |
| 2014-05-28 | $34.41 | $86.03 | 41,500 | — | — |
| 2014-05-27 | $34.41 | $86.03 | 46,800 | — | — |
| 2014-05-23 | $33.37 | $83.43 | 91,200 | — | — |
| 2014-05-22 | $33.09 | $82.73 | 53,900 | — | — |
| 2014-05-21 | $32.97 | $82.43 | 44,000 | — | — |
| 2014-05-20 | $32.87 | $82.18 | 65,700 | — | — |
| 2014-05-19 | $33.34 | $83.35 | 48,500 | — | — |
| 2014-05-16 | $33.12 | $82.80 | 60,100 | — | — |
| 2014-05-15 | $32.89 | $82.23 | 48,800 | — | — |
| 2014-05-14 | $33.01 | $82.53 | 154,800 | — | — |
| 2014-05-13 | $33.51 | $83.78 | 138,700 | — | — |
| 2014-05-12 | $33.85 | $84.61 | 98,230 | — | — |
| 2014-05-09 | $33.37 | $83.43 | 80,080 | — | — |
| 2014-05-08 | $32.99 | $82.48 | 73,480 | — | — |
| 2014-05-07 | $33.35 | $83.39 | 73,040 | — | — |
| 2014-05-06 | $32.69 | $81.73 | 54,670 | — | — |
| 2014-05-05 | $33.23 | $83.07 | 78,430 | — | — |
| 2014-05-02 | $33.51 | $83.77 | 67,210 | — | — |
| 2014-05-01 | $33.39 | $83.48 | 94,050 | — | — |
| 2014-04-30 | $33.52 | $83.80 | 62,590 | — | — |
| 2014-04-29 | $33.07 | $82.68 | 71,170 | — | — |
| 2014-04-28 | $33.58 | $83.96 | 45,650 | — | — |
| 2014-04-25 | $33.88 | $84.71 | 70,290 | — | — |
| 2014-04-24 | $34.18 | $85.46 | 56,980 | — | — |
| 2014-04-23 | $34.57 | $86.43 | 39,710 | — | — |
| 2014-04-22 | $34.65 | $86.64 | 48,290 | — | — |
| 2014-04-21 | $34.39 | $85.98 | 56,320 | — | — |
| 2014-04-17 | $34.36 | $85.91 | 127,490 | — | — |
| 2014-04-16 | $34.76 | $86.91 | 81,730 | — | — |
| 2014-04-15 | $35.93 | $89.82 | 73,480 | — | — |
| 2014-04-14 | $35.76 | $89.41 | 38,610 | — | — |
| 2014-04-11 | $35.76 | $89.41 | 51,810 | — | — |
| 2014-04-10 | $36.15 | $90.36 | 58,740 | — | — |
| 2014-04-09 | $36.58 | $91.46 | 41,910 | — | — |
| 2014-04-08 | $36.93 | $92.32 | 70,510 | — | — |
| 2014-04-07 | $36.92 | $92.30 | 77,220 | — | — |
| 2014-04-04 | $36.93 | $92.32 | 73,480 | — | — |
| 2014-04-03 | $38.05 | $95.14 | 102,630 | — | — |
| 2014-04-02 | $38.11 | $95.27 | 110,440 | — | — |
| 2014-04-01 | $38.21 | $95.52 | 188,100 | — | — |
| 2014-03-31 | $37.71 | $94.27 | 139,370 | — | — |
| 2014-03-28 | $37.10 | $92.75 | 82,060 | — | — |
| 2014-03-27 | $37.18 | $92.96 | 84,370 | — | — |
| 2014-03-26 | $37.78 | $94.46 | 57,090 | — | — |
| 2014-03-25 | $38.32 | $95.80 | 68,750 | — | — |
| 2014-03-24 | $38.32 | $95.80 | 57,640 | — | — |
| 2014-03-21 | $38.47 | $96.18 | 335,610 | — | — |
| 2014-03-20 | $37.80 | $94.50 | 39,930 | — | — |
| 2014-03-19 | $37.39 | $93.48 | 36,080 | — | — |
| 2014-03-18 | $37.64 | $94.09 | 60,280 | — | — |
| 2014-03-17 | $37.70 | $94.25 | 77,880 | — | — |
| 2014-03-14 | $37.49 | $93.73 | 38,170 | — | — |
| 2014-03-13 | $37.40 | $93.50 | 100,210 | — | — |
| 2014-03-12 | $37.51 | $93.77 | 141,790 | — | — |
| 2014-03-11 | $37.27 | $92.46 | 143,000 | — | — |
| 2014-03-10 | $37.36 | $92.68 | 120,340 | — | — |
| 2014-03-07 | $37.10 | $92.03 | 78,980 | — | — |
| 2014-03-06 | $36.82 | $91.33 | 108,240 | — | — |
| 2014-03-05 | $36.35 | $90.16 | 31,570 | — | — |
| 2014-03-04 | $36.61 | $90.81 | 94,820 | — | — |
| 2014-03-03 | $35.54 | $88.15 | 26,290 | — | — |
| 2014-02-28 | $36.00 | $89.30 | 43,010 | — | — |
| 2014-02-27 | $35.94 | $89.14 | 26,950 | — | — |
| 2014-02-26 | $35.71 | $88.58 | 28,600 | — | — |
| 2014-02-25 | $35.29 | $87.54 | 27,280 | — | — |
| 2014-02-24 | $35.81 | $88.83 | 33,330 | — | — |
| 2014-02-21 | $35.02 | $86.86 | 48,510 | — | — |
| 2014-02-20 | $34.65 | $85.96 | 42,240 | — | — |
| 2014-02-19 | $34.51 | $85.60 | 55,220 | — | — |
| 2014-02-18 | $35.65 | $88.42 | 46,860 | — | — |
| 2014-02-14 | $35.88 | $89.01 | 16,500 | — | — |
| 2014-02-13 | $35.58 | $88.26 | 22,440 | — | — |
| 2014-02-12 | $35.18 | $87.27 | 38,060 | — | — |
| 2014-02-11 | $35.39 | $87.79 | 48,400 | — | — |
| 2014-02-10 | $34.92 | $86.62 | 42,350 | — | — |
| 2014-02-07 | $35.31 | $87.58 | 36,740 | — | — |
| 2014-02-06 | $35.41 | $87.83 | 37,510 | — | — |
| 2014-02-05 | $35.26 | $87.47 | 42,240 | — | — |
| 2014-02-04 | $35.78 | $88.76 | 35,640 | — | — |
| 2014-02-03 | $35.51 | $88.08 | 56,540 | — | — |
| 2014-01-31 | $36.84 | $91.37 | 41,800 | — | — |
| 2014-01-30 | $37.47 | $92.95 | 64,460 | — | — |
| 2014-01-29 | $37.23 | $92.34 | 31,680 | — | — |
| 2014-01-28 | $37.85 | $93.88 | 37,730 | — | — |
| 2014-01-27 | $37.98 | $94.21 | 27,280 | — | — |
| 2014-01-24 | $38.11 | $94.53 | 33,440 | — | — |
| 2014-01-23 | $38.88 | $96.45 | 36,960 | — | — |
| 2014-01-22 | $39.12 | $97.03 | 22,550 | — | — |
| 2014-01-21 | $39.12 | $97.03 | 31,570 | — | — |
| 2014-01-17 | $38.48 | $95.45 | 33,110 | — | — |
| 2014-01-16 | $38.33 | $95.07 | 38,610 | — | — |
| 2014-01-15 | $39.04 | $96.83 | 61,930 | — | — |
| 2014-01-14 | $38.99 | $96.72 | 42,350 | — | — |
| 2014-01-13 | $38.92 | $96.54 | 51,590 | — | — |
| 2014-01-10 | $39.53 | $98.05 | 60,060 | — | — |
| 2014-01-09 | $39.98 | $99.18 | 18,590 | — | — |
| 2014-01-08 | $39.95 | $99.09 | 26,730 | — | — |
| 2014-01-07 | $40.08 | $99.42 | 33,110 | — | — |
| 2014-01-06 | $39.81 | $98.75 | 30,910 | — | — |
| 2014-01-03 | $40.16 | $99.63 | 45,430 | — | — |
| 2014-01-02 | $40.33 | $100.03 | 40,810 | — | — |