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
- 2005-01-27 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 | $41.10 | $41.10 | 4,890 | — | — |
| 2014-12-30 | $41.20 | $41.20 | 2,570 | — | — |
| 2014-12-29 | $41.20 | $41.20 | 5,200 | — | — |
| 2014-12-26 | $40.20 | $40.20 | 4,850 | — | — |
| 2014-12-24 | $40.00 | $40.00 | 3,630 | — | — |
| 2014-12-23 | $40.30 | $40.30 | 13,170 | — | — |
| 2014-12-22 | $42.20 | $42.20 | 13,250 | — | — |
| 2014-12-19 | $42.70 | $42.70 | 17,600 | — | — |
| 2014-12-18 | $42.20 | $42.20 | 8,930 | — | — |
| 2014-12-17 | $41.00 | $41.00 | 7,200 | — | — |
| 2014-12-16 | $40.90 | $40.90 | 10,660 | — | — |
| 2014-12-15 | $42.10 | $42.10 | 10,620 | — | — |
| 2014-12-12 | $44.00 | $44.00 | 7,290 | — | — |
| 2014-12-11 | $43.90 | $43.90 | 17,190 | — | — |
| 2014-12-10 | $45.20 | $45.20 | 8,620 | — | — |
| 2014-12-09 | $45.40 | $45.40 | 17,160 | — | — |
| 2014-12-08 | $43.70 | $43.70 | 19,360 | — | — |
| 2014-12-05 | $44.60 | $44.60 | 13,980 | — | — |
| 2014-12-04 | $43.20 | $43.20 | 13,010 | — | — |
| 2014-12-03 | $44.00 | $44.00 | 11,080 | — | — |
| 2014-12-02 | $44.00 | $44.00 | 16,740 | — | — |
| 2014-12-01 | $42.60 | $42.60 | 17,000 | — | — |
| 2014-11-28 | $43.10 | $43.10 | 9,070 | — | — |
| 2014-11-26 | $43.90 | $43.90 | 19,170 | — | — |
| 2014-11-25 | $42.60 | $42.60 | 23,090 | — | — |
| 2014-11-24 | $40.50 | $40.50 | 24,010 | — | — |
| 2014-11-21 | $39.00 | $39.00 | 16,200 | — | — |
| 2014-11-20 | $39.00 | $39.00 | 28,030 | — | — |
| 2014-11-19 | $35.80 | $35.80 | 6,780 | — | — |
| 2014-11-18 | $36.00 | $36.00 | 3,790 | — | — |
| 2014-11-17 | $35.90 | $35.90 | 18,230 | — | — |
| 2014-11-14 | $36.70 | $36.70 | 13,670 | — | — |
| 2014-11-13 | $35.70 | $35.70 | 18,780 | — | — |
| 2014-11-12 | $37.40 | $37.40 | 9,190 | — | — |
| 2014-11-11 | $36.10 | $36.10 | 14,100 | — | — |
| 2014-11-10 | $37.20 | $37.20 | 13,660 | — | — |
| 2014-11-07 | $35.20 | $35.20 | 22,710 | — | — |
| 2014-11-06 | $36.80 | $36.80 | 10,690 | — | — |
| 2014-11-05 | $36.60 | $36.60 | 11,330 | — | — |
| 2014-11-04 | $37.50 | $37.50 | 14,110 | — | — |
| 2014-11-03 | $37.90 | $37.90 | 9,200 | — | — |
| 2014-10-31 | $39.40 | $39.40 | 13,360 | — | — |
| 2014-10-30 | $40.90 | $40.90 | 8,910 | — | — |
| 2014-10-29 | $41.10 | $41.10 | 19,000 | — | — |
| 2014-10-28 | $40.90 | $40.90 | 16,030 | — | — |
| 2014-10-27 | $41.50 | $41.50 | 22,310 | — | — |
| 2014-10-24 | $42.30 | $42.30 | 26,800 | — | — |
| 2014-10-23 | $40.70 | $40.70 | 19,120 | — | — |
| 2014-10-22 | $37.40 | $37.40 | 18,240 | — | — |
| 2014-10-21 | $37.00 | $37.00 | 10,420 | — | — |
| 2014-10-20 | $37.20 | $37.20 | 12,300 | — | — |
| 2014-10-17 | $36.80 | $36.80 | 9,770 | — | — |
| 2014-10-16 | $37.10 | $37.10 | 9,980 | — | — |
| 2014-10-15 | $36.30 | $36.30 | 10,720 | — | — |
| 2014-10-14 | $36.50 | $36.50 | 13,490 | — | — |
| 2014-10-13 | $36.60 | $36.60 | 13,900 | — | — |
| 2014-10-10 | $36.80 | $36.80 | 22,680 | — | — |
| 2014-10-09 | $37.50 | $37.50 | 23,180 | — | — |
| 2014-10-08 | $39.80 | $39.80 | 37,240 | — | — |
| 2014-10-07 | $39.50 | $39.50 | 30,970 | — | — |
| 2014-10-06 | $41.50 | $41.50 | 21,330 | — | — |
| 2014-10-03 | $42.70 | $42.70 | 18,030 | — | — |
| 2014-10-02 | $42.60 | $42.60 | 42,590 | — | — |
| 2014-10-01 | $40.50 | $40.50 | 70,020 | — | — |
| 2014-09-30 | $44.20 | $44.20 | 50,880 | — | — |
| 2014-09-29 | $43.00 | $43.00 | 206,370 | — | — |
| 2014-09-26 | $42.90 | $42.90 | 104,470 | — | — |
| 2014-09-25 | $42.80 | $42.80 | 119,630 | — | — |
| 2014-09-24 | $42.10 | $42.10 | 50,420 | — | — |
| 2014-09-23 | $41.70 | $41.70 | 32,930 | — | — |
| 2014-09-22 | $41.80 | $41.80 | 25,420 | — | — |
| 2014-09-19 | $42.40 | $42.40 | 35,920 | — | — |
| 2014-09-18 | $42.90 | $42.90 | 68,020 | — | — |
| 2014-09-17 | $40.60 | $40.60 | 76,630 | — | — |
| 2014-09-16 | $40.40 | $40.40 | 27,610 | — | — |
| 2014-09-15 | $42.10 | $42.10 | 45,570 | — | — |
| 2014-09-12 | $44.40 | $44.40 | 81,580 | — | — |
| 2014-09-11 | $45.40 | $45.40 | 83,970 | — | — |
| 2014-09-10 | $47.00 | $47.00 | 25,060 | — | — |
| 2014-09-09 | $47.10 | $47.10 | 9,210 | — | — |
| 2014-09-08 | $47.70 | $47.70 | 8,230 | — | — |
| 2014-09-05 | $47.80 | $47.80 | 12,460 | — | — |
| 2014-09-04 | $47.90 | $47.90 | 9,590 | — | — |
| 2014-09-03 | $47.90 | $47.90 | 22,140 | — | — |
| 2014-09-02 | $47.80 | $47.80 | 13,450 | — | — |
| 2014-08-29 | $48.20 | $48.20 | 9,730 | — | — |
| 2014-08-28 | $48.00 | $48.00 | 10,930 | — | — |
| 2014-08-27 | $48.00 | $48.00 | 17,180 | — | — |
| 2014-08-26 | $47.60 | $47.60 | 53,970 | — | — |
| 2014-08-25 | $47.70 | $47.70 | 18,820 | — | — |
| 2014-08-22 | $47.30 | $47.30 | 9,280 | — | — |
| 2014-08-21 | $46.10 | $46.10 | 5,440 | — | — |
| 2014-08-20 | $46.60 | $46.60 | 10,710 | — | — |
| 2014-08-19 | $48.10 | $48.10 | 15,340 | — | — |
| 2014-08-18 | $47.90 | $47.90 | 13,890 | — | — |
| 2014-08-15 | $47.90 | $47.90 | 17,940 | — | — |
| 2014-08-14 | $47.10 | $47.10 | 38,470 | — | — |
| 2014-08-13 | $45.80 | $45.80 | 34,400 | — | — |
| 2014-08-12 | $43.80 | $43.80 | 26,180 | — | — |
| 2014-08-11 | $44.90 | $44.90 | 16,110 | — | — |
| 2014-08-08 | $43.90 | $43.90 | 7,680 | — | — |
| 2014-08-07 | $43.50 | $43.50 | 6,140 | — | — |
| 2014-08-06 | $43.90 | $43.90 | 3,240 | — | — |
| 2014-08-05 | $44.00 | $44.00 | 4,500 | — | — |
| 2014-08-04 | $43.30 | $43.30 | 3,870 | — | — |
| 2014-08-01 | $43.80 | $43.80 | 10,550 | — | — |
| 2014-07-31 | $44.60 | $44.60 | 4,990 | — | — |
| 2014-07-30 | $45.30 | $45.30 | 8,090 | — | — |
| 2014-07-29 | $45.40 | $45.40 | 8,640 | — | — |
| 2014-07-28 | $43.60 | $43.60 | 5,540 | — | — |
| 2014-07-25 | $43.80 | $43.80 | 6,510 | — | — |
| 2014-07-24 | $44.30 | $44.30 | 4,820 | — | — |
| 2014-07-23 | $44.40 | $44.40 | 6,430 | — | — |
| 2014-07-22 | $43.80 | $43.80 | 10,610 | — | — |
| 2014-07-21 | $43.10 | $43.10 | 4,530 | — | — |
| 2014-07-18 | $44.10 | $44.10 | 6,900 | — | — |
| 2014-07-17 | $42.30 | $42.30 | 7,830 | — | — |
| 2014-07-16 | $44.50 | $44.50 | 9,520 | — | — |
| 2014-07-15 | $44.70 | $44.70 | 11,230 | — | — |
| 2014-07-14 | $46.20 | $46.20 | 8,320 | — | — |
| 2014-07-11 | $46.40 | $46.40 | 7,850 | — | — |
| 2014-07-10 | $45.20 | $45.20 | 7,930 | — | — |
| 2014-07-09 | $45.50 | $45.50 | 6,260 | — | — |
| 2014-07-08 | $45.20 | $45.20 | 16,730 | — | — |
| 2014-07-07 | $46.90 | $46.90 | 13,950 | — | — |
| 2014-07-03 | $46.50 | $46.50 | 12,400 | — | — |
| 2014-07-02 | $46.90 | $46.90 | 28,660 | — | — |
| 2014-07-01 | $43.30 | $43.30 | 9,560 | — | — |
| 2014-06-30 | $43.40 | $43.40 | 8,780 | — | — |
| 2014-06-27 | $41.50 | $41.50 | 3,690 | — | — |
| 2014-06-26 | $40.70 | $40.70 | 3,960 | — | — |
| 2014-06-25 | $41.30 | $41.30 | 5,850 | — | — |
| 2014-06-24 | $41.60 | $41.60 | 9,620 | — | — |
| 2014-06-23 | $40.00 | $40.00 | 12,440 | — | — |
| 2014-06-20 | $39.90 | $39.90 | 9,950 | — | — |
| 2014-06-19 | $40.40 | $40.40 | 11,930 | — | — |
| 2014-06-18 | $39.80 | $39.80 | 3,810 | — | — |
| 2014-06-17 | $40.10 | $40.10 | 9,090 | — | — |
| 2014-06-16 | $40.10 | $40.10 | 5,400 | — | — |
| 2014-06-13 | $40.40 | $40.40 | 4,510 | — | — |
| 2014-06-12 | $39.90 | $39.90 | 14,920 | — | — |
| 2014-06-11 | $39.80 | $39.80 | 8,570 | — | — |
| 2014-06-10 | $38.80 | $38.80 | 15,500 | — | — |
| 2014-06-09 | $38.20 | $38.20 | 14,900 | — | — |
| 2014-06-06 | $37.70 | $37.70 | 3,990 | — | — |
| 2014-06-05 | $36.40 | $36.40 | 2,650 | — | — |
| 2014-06-04 | $36.10 | $36.10 | 6,350 | — | — |
| 2014-06-03 | $37.20 | $37.20 | 3,720 | — | — |
| 2014-06-02 | $37.90 | $37.90 | 4,380 | — | — |
| 2014-05-30 | $38.50 | $38.50 | 6,040 | — | — |
| 2014-05-29 | $38.70 | $38.70 | 5,300 | — | — |
| 2014-05-28 | $37.10 | $37.10 | 2,080 | — | — |
| 2014-05-27 | $36.80 | $36.80 | 5,020 | — | — |
| 2014-05-23 | $36.60 | $36.60 | 3,590 | — | — |
| 2014-05-22 | $37.20 | $37.20 | 2,260 | — | — |
| 2014-05-21 | $36.90 | $36.90 | 5,020 | — | — |
| 2014-05-20 | $36.90 | $36.90 | 4,430 | — | — |
| 2014-05-19 | $37.40 | $37.40 | 2,050 | — | — |
| 2014-05-16 | $36.50 | $36.50 | 3,560 | — | — |
| 2014-05-15 | $36.70 | $36.70 | 2,790 | — | — |
| 2014-05-14 | $36.70 | $36.70 | 8,900 | — | — |
| 2014-05-13 | $34.00 | $34.00 | 4,770 | — | — |
| 2014-05-12 | $35.90 | $35.90 | 5,080 | — | — |
| 2014-05-09 | $34.90 | $34.90 | 3,360 | — | — |
| 2014-05-08 | $34.50 | $34.50 | 11,950 | — | — |
| 2014-05-07 | $36.30 | $36.30 | 4,790 | — | — |
| 2014-05-06 | $37.00 | $37.00 | 12,000 | — | — |
| 2014-05-05 | $39.50 | $39.50 | 20,430 | — | — |
| 2014-05-02 | $36.50 | $36.50 | 6,730 | — | — |
| 2014-05-01 | $36.30 | $36.30 | 6,040 | — | — |
| 2014-04-30 | $36.40 | $36.40 | 9,140 | — | — |
| 2014-04-29 | $36.90 | $36.90 | 3,660 | — | — |
| 2014-04-28 | $36.20 | $36.20 | 10,240 | — | — |
| 2014-04-25 | $35.20 | $35.20 | 7,640 | — | — |
| 2014-04-24 | $36.70 | $36.70 | 4,890 | — | — |
| 2014-04-23 | $36.70 | $36.70 | 3,620 | — | — |
| 2014-04-22 | $36.80 | $36.80 | 9,570 | — | — |
| 2014-04-21 | $34.80 | $34.80 | 5,140 | — | — |
| 2014-04-17 | $34.50 | $34.50 | 12,740 | — | — |
| 2014-04-16 | $35.60 | $35.60 | 4,310 | — | — |
| 2014-04-15 | $35.10 | $35.10 | 26,980 | — | — |
| 2014-04-14 | $34.10 | $34.10 | 11,490 | — | — |
| 2014-04-11 | $34.30 | $34.30 | 8,830 | — | — |
| 2014-04-10 | $34.90 | $34.90 | 16,400 | — | — |
| 2014-04-09 | $38.20 | $38.20 | 5,230 | — | — |
| 2014-04-08 | $36.20 | $36.20 | 12,810 | — | — |
| 2014-04-07 | $37.10 | $37.10 | 11,720 | — | — |
| 2014-04-04 | $38.30 | $38.30 | 15,700 | — | — |
| 2014-04-03 | $40.60 | $40.60 | 8,530 | — | — |
| 2014-04-02 | $42.10 | $42.10 | 6,970 | — | — |
| 2014-04-01 | $41.20 | $41.20 | 11,380 | — | — |
| 2014-03-31 | $41.00 | $41.00 | 12,570 | — | — |
| 2014-03-28 | $38.90 | $38.90 | 13,770 | — | — |
| 2014-03-27 | $40.10 | $40.10 | 19,370 | — | — |
| 2014-03-26 | $42.30 | $42.30 | 21,020 | — | — |
| 2014-03-25 | $42.20 | $42.20 | 21,930 | — | — |
| 2014-03-24 | $43.10 | $43.10 | 9,540 | — | — |
| 2014-03-21 | $44.40 | $44.40 | 13,750 | — | — |
| 2014-03-20 | $44.30 | $44.30 | 3,780 | — | — |
| 2014-03-19 | $43.70 | $43.70 | 9,230 | — | — |
| 2014-03-18 | $44.20 | $44.20 | 11,640 | — | — |
| 2014-03-17 | $43.50 | $43.50 | 10,660 | — | — |
| 2014-03-14 | $43.70 | $43.70 | 9,950 | — | — |
| 2014-03-13 | $43.20 | $43.20 | 21,140 | — | — |
| 2014-03-12 | $44.20 | $44.20 | 3,090 | — | — |
| 2014-03-11 | $43.80 | $43.80 | 12,910 | — | — |
| 2014-03-10 | $43.90 | $43.90 | 16,310 | — | — |
| 2014-03-07 | $42.50 | $42.50 | 17,610 | — | — |
| 2014-03-06 | $43.60 | $43.60 | 12,220 | — | — |
| 2014-03-05 | $43.70 | $43.70 | 5,660 | — | — |
| 2014-03-04 | $43.70 | $43.70 | 6,900 | — | — |
| 2014-03-03 | $42.80 | $42.80 | 8,960 | — | — |
| 2014-02-28 | $43.80 | $43.80 | 7,080 | — | — |
| 2014-02-27 | $44.00 | $44.00 | 5,160 | — | — |
| 2014-02-26 | $44.40 | $44.40 | 8,640 | — | — |
| 2014-02-25 | $45.20 | $45.20 | 7,320 | — | — |
| 2014-02-24 | $44.80 | $44.80 | 12,770 | — | — |
| 2014-02-21 | $46.10 | $46.10 | 15,620 | — | — |
| 2014-02-20 | $45.50 | $45.50 | 10,620 | — | — |
| 2014-02-19 | $44.90 | $44.90 | 10,330 | — | — |
| 2014-02-18 | $43.80 | $43.80 | 43,860 | — | — |
| 2014-02-14 | $43.60 | $43.60 | 10,150 | — | — |
| 2014-02-13 | $45.10 | $45.10 | 7,980 | — | — |
| 2014-02-12 | $46.20 | $46.20 | 6,210 | — | — |
| 2014-02-11 | $45.00 | $45.00 | 10,710 | — | — |
| 2014-02-10 | $45.20 | $45.20 | 12,150 | — | — |
| 2014-02-07 | $45.00 | $45.00 | 13,000 | — | — |
| 2014-02-06 | $43.20 | $43.20 | 11,850 | — | — |
| 2014-02-05 | $43.80 | $43.80 | 13,040 | — | — |
| 2014-02-04 | $44.00 | $44.00 | 9,150 | — | — |
| 2014-02-03 | $44.80 | $44.80 | 21,540 | — | — |
| 2014-01-31 | $47.00 | $47.00 | 13,180 | — | — |
| 2014-01-30 | $46.30 | $46.30 | 23,350 | — | — |
| 2014-01-29 | $48.20 | $48.20 | 27,810 | — | — |
| 2014-01-28 | $49.60 | $49.60 | 22,780 | — | — |
| 2014-01-27 | $45.80 | $45.80 | 18,710 | — | — |
| 2014-01-24 | $46.30 | $46.30 | 25,000 | — | — |
| 2014-01-23 | $49.70 | $49.70 | 20,560 | — | — |
| 2014-01-22 | $50.00 | $50.00 | 34,800 | — | — |
| 2014-01-21 | $50.20 | $50.20 | 39,290 | — | — |
| 2014-01-17 | $49.10 | $49.10 | 127,410 | — | — |
| 2014-01-16 | $45.70 | $45.70 | 36,650 | — | — |
| 2014-01-15 | $43.00 | $43.00 | 20,580 | — | — |
| 2014-01-14 | $42.10 | $42.10 | 16,060 | — | — |
| 2014-01-13 | $41.30 | $41.30 | 71,320 | — | — |
| 2014-01-10 | $41.20 | $41.20 | 32,460 | — | — |
| 2014-01-09 | $39.90 | $39.90 | 13,510 | — | — |
| 2014-01-08 | $39.80 | $39.80 | 10,570 | — | — |
| 2014-01-07 | $39.00 | $39.00 | 7,820 | — | — |
| 2014-01-06 | $39.20 | $39.20 | 8,920 | — | — |
| 2014-01-03 | $39.80 | $39.80 | 9,070 | — | — |
| 2014-01-02 | $39.10 | $39.10 | 10,330 | — | — |