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
- 2005-06-29 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 | $37.30 | $42.31 | 780,600 | — | — |
| 2014-12-30 | $37.19 | $42.18 | 641,700 | — | — |
| 2014-12-29 | $37.28 | $42.29 | 1,116,600 | — | — |
| 2014-12-26 | $36.39 | $41.28 | 379,800 | — | — |
| 2014-12-24 | $36.00 | $40.83 | 392,900 | — | — |
| 2014-12-23 | $36.04 | $40.88 | 837,400 | — | — |
| 2014-12-22 | $35.71 | $40.51 | 797,100 | — | — |
| 2014-12-19 | $35.61 | $40.39 | 1,766,300 | — | — |
| 2014-12-18 | $35.93 | $40.75 | 1,313,600 | — | — |
| 2014-12-17 | $36.13 | $40.98 | 1,261,200 | — | — |
| 2014-12-16 | $36.02 | $40.64 | 1,681,000 | — | — |
| 2014-12-15 | $36.18 | $40.82 | 1,480,500 | — | — |
| 2014-12-12 | $35.60 | $40.17 | 1,613,200 | — | — |
| 2014-12-11 | $35.05 | $39.55 | 1,146,500 | — | — |
| 2014-12-10 | $34.87 | $39.35 | 1,809,100 | — | — |
| 2014-12-09 | $34.79 | $39.26 | 904,400 | — | — |
| 2014-12-08 | $34.89 | $39.37 | 1,231,000 | — | — |
| 2014-12-05 | $34.65 | $39.10 | 936,600 | — | — |
| 2014-12-04 | $34.80 | $39.27 | 1,051,700 | — | — |
| 2014-12-03 | $35.02 | $39.52 | 1,808,300 | — | — |
| 2014-12-02 | $34.11 | $38.49 | 1,379,000 | — | — |
| 2014-12-01 | $34.36 | $38.77 | 1,431,300 | — | — |
| 2014-11-28 | $35.48 | $40.03 | 941,400 | — | — |
| 2014-11-26 | $34.65 | $39.10 | 1,890,200 | — | — |
| 2014-11-25 | $34.38 | $38.79 | 4,211,700 | — | — |
| 2014-11-24 | $33.65 | $37.97 | 2,737,600 | — | — |
| 2014-11-21 | $33.25 | $37.52 | 1,358,400 | — | — |
| 2014-11-20 | $32.94 | $37.17 | 2,939,200 | — | — |
| 2014-11-19 | $32.07 | $36.19 | 1,905,600 | — | — |
| 2014-11-18 | $31.34 | $35.36 | 655,500 | — | — |
| 2014-11-17 | $31.36 | $35.39 | 1,427,400 | — | — |
| 2014-11-14 | $31.88 | $35.97 | 825,100 | — | — |
| 2014-11-13 | $31.94 | $36.04 | 1,838,200 | — | — |
| 2014-11-12 | $31.43 | $35.46 | 806,800 | — | — |
| 2014-11-11 | $30.69 | $34.63 | 982,300 | — | — |
| 2014-11-10 | $31.01 | $34.99 | 910,500 | — | — |
| 2014-11-07 | $31.19 | $35.19 | 983,700 | — | — |
| 2014-11-06 | $31.43 | $35.46 | 1,209,200 | — | — |
| 2014-11-05 | $30.23 | $34.11 | 573,500 | — | — |
| 2014-11-04 | $29.99 | $33.84 | 1,138,500 | — | — |
| 2014-11-03 | $29.78 | $33.60 | 2,271,500 | — | — |
| 2014-10-31 | $29.65 | $33.46 | 1,545,500 | — | — |
| 2014-10-30 | $30.10 | $33.96 | 1,770,900 | — | — |
| 2014-10-29 | $31.07 | $35.06 | 520,500 | — | — |
| 2014-10-28 | $31.26 | $35.27 | 937,900 | — | — |
| 2014-10-27 | $30.60 | $34.53 | 599,500 | — | — |
| 2014-10-24 | $30.64 | $34.57 | 968,000 | — | — |
| 2014-10-23 | $30.86 | $34.82 | 1,265,400 | — | — |
| 2014-10-22 | $30.54 | $34.46 | 1,212,400 | — | — |
| 2014-10-21 | $30.83 | $34.79 | 991,400 | — | — |
| 2014-10-20 | $30.16 | $34.03 | 2,005,500 | — | — |
| 2014-10-17 | $29.97 | $33.82 | 1,312,700 | — | — |
| 2014-10-16 | $30.36 | $34.26 | 1,094,500 | — | — |
| 2014-10-15 | $30.68 | $34.62 | 1,380,300 | — | — |
| 2014-10-14 | $30.34 | $34.23 | 1,130,400 | — | — |
| 2014-10-13 | $29.74 | $33.56 | 1,020,100 | — | — |
| 2014-10-10 | $30.07 | $33.93 | 916,100 | — | — |
| 2014-10-09 | $29.72 | $33.53 | 937,300 | — | — |
| 2014-10-08 | $30.22 | $34.10 | 1,570,400 | — | — |
| 2014-10-07 | $29.47 | $33.25 | 1,367,300 | — | — |
| 2014-10-06 | $30.32 | $34.21 | 1,635,900 | — | — |
| 2014-10-03 | $31.22 | $35.23 | 1,398,200 | — | — |
| 2014-10-02 | $30.41 | $34.31 | 946,500 | — | — |
| 2014-10-01 | $29.81 | $33.64 | 1,045,800 | — | — |
| 2014-09-30 | $30.11 | $33.98 | 806,200 | — | — |
| 2014-09-29 | $30.40 | $34.30 | 682,500 | — | — |
| 2014-09-26 | $30.70 | $34.64 | 923,800 | — | — |
| 2014-09-25 | $30.13 | $34.00 | 830,300 | — | — |
| 2014-09-24 | $30.27 | $34.16 | 1,391,000 | — | — |
| 2014-09-23 | $30.02 | $33.87 | 1,352,100 | — | — |
| 2014-09-22 | $30.51 | $34.43 | 1,106,500 | — | — |
| 2014-09-19 | $30.97 | $34.95 | 2,042,900 | — | — |
| 2014-09-18 | $30.84 | $34.80 | 998,600 | — | — |
| 2014-09-17 | $30.65 | $34.58 | 1,133,600 | — | — |
| 2014-09-16 | $30.62 | $34.34 | 1,352,900 | — | — |
| 2014-09-15 | $30.02 | $33.67 | 991,300 | — | — |
| 2014-09-12 | $30.44 | $34.14 | 1,691,000 | — | — |
| 2014-09-11 | $30.37 | $34.06 | 1,856,800 | — | — |
| 2014-09-10 | $30.14 | $33.80 | 1,499,700 | — | — |
| 2014-09-09 | $30.27 | $33.95 | 1,934,500 | — | — |
| 2014-09-08 | $30.56 | $34.27 | 1,890,600 | — | — |
| 2014-09-05 | $30.07 | $33.72 | 1,592,300 | — | — |
| 2014-09-04 | $30.06 | $33.71 | 2,346,000 | — | — |
| 2014-09-03 | $30.58 | $34.29 | 2,080,100 | — | — |
| 2014-09-02 | $30.95 | $34.71 | 1,702,700 | — | — |
| 2014-08-29 | $30.94 | $34.70 | 1,165,800 | — | — |
| 2014-08-28 | $31.01 | $34.78 | 2,264,000 | — | — |
| 2014-08-27 | $31.44 | $35.26 | 3,174,700 | — | — |
| 2014-08-26 | $30.99 | $34.75 | 8,495,900 | — | — |
| 2014-08-25 | $28.37 | $31.82 | 2,660,900 | — | — |
| 2014-08-22 | $28.40 | $31.85 | 1,615,000 | — | — |
| 2014-08-21 | $28.24 | $31.67 | 1,502,900 | — | — |
| 2014-08-20 | $28.21 | $31.64 | 1,309,100 | — | — |
| 2014-08-19 | $28.33 | $31.77 | 1,763,800 | — | — |
| 2014-08-18 | $27.31 | $30.63 | 1,861,600 | — | — |
| 2014-08-15 | $26.75 | $30.00 | 1,585,900 | — | — |
| 2014-08-14 | $27.47 | $30.81 | 1,369,900 | — | — |
| 2014-08-13 | $27.60 | $30.95 | 870,200 | — | — |
| 2014-08-12 | $27.36 | $30.68 | 900,900 | — | — |
| 2014-08-11 | $27.46 | $30.79 | 1,051,900 | — | — |
| 2014-08-08 | $27.67 | $31.03 | 1,049,000 | — | — |
| 2014-08-07 | $26.82 | $30.08 | 740,400 | — | — |
| 2014-08-06 | $27.40 | $30.73 | 775,700 | — | — |
| 2014-08-05 | $27.36 | $30.68 | 972,400 | — | — |
| 2014-08-04 | $27.29 | $30.60 | 1,558,800 | — | — |
| 2014-08-01 | $26.48 | $29.70 | 1,168,300 | — | — |
| 2014-07-31 | $26.59 | $29.82 | 1,795,300 | — | — |
| 2014-07-30 | $26.62 | $29.85 | 1,756,500 | — | — |
| 2014-07-29 | $26.21 | $29.39 | 1,521,600 | — | — |
| 2014-07-28 | $26.34 | $29.54 | 2,559,300 | — | — |
| 2014-07-25 | $27.16 | $30.46 | 675,700 | — | — |
| 2014-07-24 | $27.57 | $30.92 | 1,056,000 | — | — |
| 2014-07-23 | $27.49 | $30.83 | 1,148,100 | — | — |
| 2014-07-22 | $27.66 | $31.02 | 1,232,800 | — | — |
| 2014-07-21 | $27.65 | $31.01 | 894,200 | — | — |
| 2014-07-18 | $27.66 | $31.02 | 1,313,300 | — | — |
| 2014-07-17 | $26.95 | $30.22 | 991,700 | — | — |
| 2014-07-16 | $26.75 | $30.00 | 1,759,900 | — | — |
| 2014-07-15 | $27.29 | $30.60 | 952,600 | — | — |
| 2014-07-14 | $27.40 | $30.73 | 1,131,800 | — | — |
| 2014-07-11 | $27.61 | $30.96 | 865,900 | — | — |
| 2014-07-10 | $27.56 | $30.91 | 1,333,100 | — | — |
| 2014-07-09 | $28.00 | $31.40 | 1,065,300 | — | — |
| 2014-07-08 | $27.88 | $31.27 | 1,151,400 | — | — |
| 2014-07-07 | $28.26 | $31.69 | 1,022,200 | — | — |
| 2014-07-03 | $28.66 | $32.14 | 1,512,700 | — | — |
| 2014-07-02 | $27.68 | $31.04 | 1,258,400 | — | — |
| 2014-07-01 | $28.06 | $31.47 | 1,176,800 | — | — |
| 2014-06-30 | $27.94 | $31.33 | 1,281,000 | — | — |
| 2014-06-27 | $27.89 | $31.28 | 2,604,000 | — | — |
| 2014-06-26 | $27.60 | $30.95 | 1,844,500 | — | — |
| 2014-06-25 | $27.72 | $31.09 | 1,804,300 | — | — |
| 2014-06-24 | $28.00 | $31.40 | 1,977,800 | — | — |
| 2014-06-23 | $28.00 | $31.40 | 1,369,500 | — | — |
| 2014-06-20 | $27.64 | $31.00 | 1,683,800 | — | — |
| 2014-06-19 | $27.83 | $31.21 | 1,579,800 | — | — |
| 2014-06-18 | $28.18 | $31.60 | 1,424,200 | — | — |
| 2014-06-17 | $28.22 | $31.44 | 2,580,400 | — | — |
| 2014-06-16 | $27.38 | $30.50 | 1,622,000 | — | — |
| 2014-06-13 | $27.32 | $30.43 | 1,210,100 | — | — |
| 2014-06-12 | $27.08 | $30.17 | 2,052,500 | — | — |
| 2014-06-11 | $27.47 | $30.60 | 1,461,900 | — | — |
| 2014-06-10 | $27.54 | $30.68 | 2,207,500 | — | — |
| 2014-06-09 | $27.62 | $30.77 | 3,617,000 | — | — |
| 2014-06-06 | $27.00 | $30.08 | 3,024,700 | — | — |
| 2014-06-05 | $26.28 | $29.27 | 3,659,500 | — | — |
| 2014-06-04 | $25.86 | $28.81 | 3,228,200 | — | — |
| 2014-06-03 | $25.80 | $28.74 | 3,653,400 | — | — |
| 2014-06-02 | $25.24 | $28.12 | 3,559,500 | — | — |
| 2014-05-30 | $25.05 | $27.90 | 6,534,000 | — | — |
| 2014-05-29 | $24.73 | $27.55 | 14,858,800 | — | — |
| 2014-05-28 | $23.62 | $26.31 | 29,806,900 | — | — |
| 2014-05-27 | $32.52 | $36.23 | 3,115,700 | — | — |
| 2014-05-23 | $32.93 | $36.68 | 1,433,000 | — | — |
| 2014-05-22 | $33.39 | $37.20 | 2,093,600 | — | — |
| 2014-05-21 | $32.47 | $36.17 | 2,200,700 | — | — |
| 2014-05-20 | $33.24 | $37.03 | 1,406,600 | — | — |
| 2014-05-19 | $34.57 | $38.51 | 473,700 | — | — |
| 2014-05-16 | $34.70 | $38.65 | 403,500 | — | — |
| 2014-05-15 | $34.39 | $38.31 | 1,126,800 | — | — |
| 2014-05-14 | $34.61 | $38.55 | 1,172,400 | — | — |
| 2014-05-13 | $34.72 | $38.68 | 890,000 | — | — |
| 2014-05-12 | $34.71 | $38.67 | 1,479,400 | — | — |
| 2014-05-09 | $33.30 | $37.10 | 1,196,900 | — | — |
| 2014-05-08 | $33.19 | $36.97 | 1,637,600 | — | — |
| 2014-05-07 | $32.83 | $36.57 | 1,753,200 | — | — |
| 2014-05-06 | $32.86 | $36.60 | 452,300 | — | — |
| 2014-05-05 | $33.49 | $37.31 | 721,500 | — | — |
| 2014-05-02 | $33.67 | $37.51 | 1,195,600 | — | — |
| 2014-05-01 | $33.63 | $37.46 | 1,378,300 | — | — |
| 2014-04-30 | $33.39 | $37.20 | 1,321,300 | — | — |
| 2014-04-29 | $33.64 | $37.47 | 2,230,800 | — | — |
| 2014-04-28 | $32.70 | $36.43 | 3,241,000 | — | — |
| 2014-04-25 | $33.41 | $37.22 | 758,600 | — | — |
| 2014-04-24 | $34.09 | $37.98 | 887,400 | — | — |
| 2014-04-23 | $34.14 | $38.03 | 1,072,300 | — | — |
| 2014-04-22 | $34.64 | $38.59 | 2,189,800 | — | — |
| 2014-04-21 | $33.90 | $37.76 | 1,271,000 | — | — |
| 2014-04-17 | $33.90 | $37.76 | 963,100 | — | — |
| 2014-04-16 | $34.12 | $38.01 | 1,457,100 | — | — |
| 2014-04-15 | $34.68 | $38.63 | 879,100 | — | — |
| 2014-04-14 | $34.65 | $38.60 | 616,100 | — | — |
| 2014-04-11 | $34.46 | $38.39 | 1,307,900 | — | — |
| 2014-04-10 | $35.17 | $39.18 | 748,200 | — | — |
| 2014-04-09 | $36.15 | $40.27 | 703,600 | — | — |
| 2014-04-08 | $36.09 | $40.20 | 836,900 | — | — |
| 2014-04-07 | $36.05 | $40.16 | 730,400 | — | — |
| 2014-04-04 | $36.90 | $41.11 | 1,209,600 | — | — |
| 2014-04-03 | $37.55 | $41.83 | 1,293,800 | — | — |
| 2014-04-02 | $37.37 | $41.63 | 1,317,600 | — | — |
| 2014-04-01 | $37.00 | $41.01 | 1,345,900 | — | — |
| 2014-03-31 | $35.86 | $39.74 | 2,097,600 | — | — |
| 2014-03-28 | $35.44 | $39.28 | 1,269,600 | — | — |
| 2014-03-27 | $35.18 | $38.99 | 1,286,900 | — | — |
| 2014-03-26 | $35.25 | $39.07 | 1,450,300 | — | — |
| 2014-03-25 | $35.55 | $39.40 | 3,317,500 | — | — |
| 2014-03-24 | $36.90 | $40.90 | 1,036,200 | — | — |
| 2014-03-21 | $37.58 | $41.65 | 1,158,100 | — | — |
| 2014-03-20 | $37.83 | $41.93 | 809,500 | — | — |
| 2014-03-19 | $37.79 | $41.88 | 1,354,500 | — | — |
| 2014-03-18 | $38.90 | $43.11 | 4,094,700 | — | — |
| 2014-03-17 | $39.99 | $44.32 | 1,286,600 | — | — |
| 2014-03-14 | $39.53 | $43.81 | 810,200 | — | — |
| 2014-03-13 | $39.58 | $43.87 | 825,300 | — | — |
| 2014-03-12 | $40.31 | $44.68 | 974,900 | — | — |
| 2014-03-11 | $40.86 | $45.29 | 475,800 | — | — |
| 2014-03-10 | $40.93 | $45.36 | 568,300 | — | — |
| 2014-03-07 | $40.98 | $45.42 | 1,160,600 | — | — |
| 2014-03-06 | $39.62 | $43.91 | 503,000 | — | — |
| 2014-03-05 | $39.35 | $43.61 | 655,800 | — | — |
| 2014-03-04 | $39.00 | $43.22 | 493,600 | — | — |
| 2014-03-03 | $38.55 | $42.73 | 600,500 | — | — |
| 2014-02-28 | $38.48 | $42.65 | 599,500 | — | — |
| 2014-02-27 | $39.21 | $43.46 | 635,200 | — | — |
| 2014-02-26 | $39.17 | $43.41 | 972,500 | — | — |
| 2014-02-25 | $38.24 | $42.38 | 2,077,800 | — | — |
| 2014-02-24 | $37.39 | $41.44 | 737,800 | — | — |
| 2014-02-21 | $37.48 | $41.54 | 584,700 | — | — |
| 2014-02-20 | $37.04 | $41.05 | 692,200 | — | — |
| 2014-02-19 | $37.27 | $41.31 | 983,500 | — | — |
| 2014-02-18 | $37.68 | $41.76 | 770,000 | — | — |
| 2014-02-14 | $38.06 | $42.18 | 1,033,500 | — | — |
| 2014-02-13 | $38.60 | $42.78 | 618,100 | — | — |
| 2014-02-12 | $38.50 | $42.67 | 1,535,900 | — | — |
| 2014-02-11 | $39.30 | $43.56 | 3,282,000 | — | — |
| 2014-02-10 | $37.88 | $41.98 | 1,239,100 | — | — |
| 2014-02-07 | $37.52 | $41.58 | 1,042,200 | — | — |
| 2014-02-06 | $38.11 | $42.24 | 1,059,300 | — | — |
| 2014-02-05 | $37.33 | $41.37 | 629,400 | — | — |
| 2014-02-04 | $37.45 | $41.51 | 721,600 | — | — |
| 2014-02-03 | $36.86 | $40.85 | 485,500 | — | — |
| 2014-01-31 | $37.65 | $41.73 | 459,300 | — | — |
| 2014-01-30 | $38.00 | $42.12 | 973,400 | — | — |
| 2014-01-29 | $37.44 | $41.49 | 838,700 | — | — |
| 2014-01-28 | $37.89 | $41.99 | 1,090,300 | — | — |
| 2014-01-27 | $37.59 | $41.66 | 1,241,300 | — | — |
| 2014-01-24 | $37.14 | $41.16 | 1,045,100 | — | — |
| 2014-01-23 | $37.50 | $41.56 | 659,200 | — | — |
| 2014-01-22 | $37.79 | $41.88 | 596,500 | — | — |
| 2014-01-21 | $38.15 | $42.28 | 988,300 | — | — |
| 2014-01-17 | $38.64 | $42.82 | 970,300 | — | — |
| 2014-01-16 | $38.83 | $43.04 | 1,212,900 | — | — |
| 2014-01-15 | $39.20 | $43.45 | 1,550,700 | — | — |
| 2014-01-14 | $38.85 | $43.06 | 1,781,500 | — | — |
| 2014-01-13 | $38.67 | $42.86 | 1,033,200 | — | — |
| 2014-01-10 | $39.70 | $44.00 | 2,399,000 | — | — |
| 2014-01-09 | $41.07 | $45.52 | 1,009,100 | — | — |
| 2014-01-08 | $41.65 | $46.16 | 727,200 | — | — |
| 2014-01-07 | $42.41 | $47.00 | 500,500 | — | — |
| 2014-01-06 | $42.59 | $47.20 | 701,000 | — | — |
| 2014-01-03 | $43.21 | $47.89 | 555,500 | — | — |
| 2014-01-02 | $43.10 | $47.77 | 844,200 | — | — |