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
- 2011-11-17 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 | $36.60 | $36.60 | 101,180 | — | — |
| 2014-12-30 | $34.50 | $34.50 | 27,320 | — | — |
| 2014-12-29 | $35.70 | $35.70 | 18,580 | — | — |
| 2014-12-26 | $33.30 | $33.30 | 14,360 | — | — |
| 2014-12-24 | $31.95 | $31.95 | 5,880 | — | — |
| 2014-12-23 | $31.20 | $31.20 | 9,360 | — | — |
| 2014-12-22 | $32.25 | $32.25 | 7,793 | — | — |
| 2014-12-19 | $33.00 | $33.00 | 11,707 | — | — |
| 2014-12-18 | $32.25 | $32.25 | 19,300 | — | — |
| 2014-12-17 | $30.30 | $30.30 | 9,580 | — | — |
| 2014-12-16 | $30.75 | $30.75 | 13,613 | — | — |
| 2014-12-15 | $30.00 | $30.00 | 32,327 | — | — |
| 2014-12-12 | $32.70 | $32.70 | 14,467 | — | — |
| 2014-12-11 | $34.35 | $34.35 | 10,560 | — | — |
| 2014-12-10 | $36.00 | $36.00 | 10,007 | — | — |
| 2014-12-09 | $37.95 | $37.95 | 19,260 | — | — |
| 2014-12-08 | $36.90 | $36.90 | 22,300 | — | — |
| 2014-12-05 | $36.60 | $36.60 | 22,600 | — | — |
| 2014-12-04 | $34.80 | $34.80 | 36,420 | — | — |
| 2014-12-03 | $35.10 | $35.10 | 25,080 | — | — |
| 2014-12-02 | $32.70 | $32.70 | 17,380 | — | — |
| 2014-12-01 | $31.80 | $31.80 | 34,393 | — | — |
| 2014-11-28 | $34.95 | $34.95 | 29,340 | — | — |
| 2014-11-26 | $36.15 | $36.15 | 94,273 | — | — |
| 2014-11-25 | $30.75 | $30.75 | 21,100 | — | — |
| 2014-11-24 | $30.60 | $30.60 | 34,393 | — | — |
| 2014-11-21 | $28.20 | $28.20 | 8,933 | — | — |
| 2014-11-20 | $28.05 | $28.05 | 9,927 | — | — |
| 2014-11-19 | $27.75 | $27.75 | 8,187 | — | — |
| 2014-11-18 | $27.75 | $27.75 | 13,107 | — | — |
| 2014-11-17 | $25.95 | $25.95 | 5,847 | — | — |
| 2014-11-14 | $27.30 | $27.30 | 7,033 | — | — |
| 2014-11-13 | $25.50 | $25.50 | 16,113 | — | — |
| 2014-11-12 | $27.15 | $27.15 | 9,147 | — | — |
| 2014-11-11 | $25.35 | $25.35 | 12,900 | — | — |
| 2014-11-10 | $22.80 | $22.80 | 17,247 | — | — |
| 2014-11-07 | $26.10 | $26.10 | 5,140 | — | — |
| 2014-11-06 | $24.15 | $24.15 | 5,773 | — | — |
| 2014-11-05 | $25.20 | $25.20 | 5,333 | — | — |
| 2014-11-04 | $23.55 | $23.55 | 9,153 | — | — |
| 2014-11-03 | $24.15 | $24.15 | 19,540 | — | — |
| 2014-10-31 | $26.10 | $26.10 | 2,667 | — | — |
| 2014-10-30 | $25.50 | $25.50 | 7,933 | — | — |
| 2014-10-29 | $27.00 | $27.00 | 3,847 | — | — |
| 2014-10-28 | $26.55 | $26.55 | 6,947 | — | — |
| 2014-10-27 | $27.15 | $27.15 | 2,753 | — | — |
| 2014-10-24 | $26.85 | $26.85 | 1,360 | — | — |
| 2014-10-23 | $26.85 | $26.85 | 6,780 | — | — |
| 2014-10-22 | $27.45 | $27.45 | 2,647 | — | — |
| 2014-10-21 | $27.15 | $27.15 | 2,647 | — | — |
| 2014-10-20 | $27.45 | $27.45 | 1,593 | — | — |
| 2014-10-17 | $27.75 | $27.75 | 3,013 | — | — |
| 2014-10-16 | $26.70 | $26.70 | 2,927 | — | — |
| 2014-10-15 | $27.60 | $27.60 | 3,053 | — | — |
| 2014-10-14 | $26.25 | $26.25 | 4,827 | — | — |
| 2014-10-13 | $26.10 | $26.10 | 6,147 | — | — |
| 2014-10-10 | $27.60 | $27.60 | 4,853 | — | — |
| 2014-10-09 | $27.30 | $27.30 | 5,300 | — | — |
| 2014-10-08 | $26.70 | $26.70 | 22,080 | — | — |
| 2014-10-07 | $27.30 | $27.30 | 4,827 | — | — |
| 2014-10-06 | $27.60 | $27.60 | 5,353 | — | — |
| 2014-10-03 | $27.30 | $27.30 | 4,347 | — | — |
| 2014-10-02 | $28.05 | $28.05 | 11,107 | — | — |
| 2014-10-01 | $28.50 | $28.50 | 12,133 | — | — |
| 2014-09-30 | $31.50 | $31.50 | 43,707 | — | — |
| 2014-09-29 | $30.60 | $30.60 | 36,400 | — | — |
| 2014-09-26 | $27.30 | $27.30 | 8,273 | — | — |
| 2014-09-25 | $27.30 | $27.30 | 6,707 | — | — |
| 2014-09-24 | $28.05 | $28.05 | 6,153 | — | — |
| 2014-09-23 | $29.10 | $29.10 | 17,387 | — | — |
| 2014-09-22 | $27.00 | $27.00 | 8,973 | — | — |
| 2014-09-19 | $29.25 | $29.25 | 27,180 | — | — |
| 2014-09-18 | $27.90 | $27.90 | 15,573 | — | — |
| 2014-09-17 | $27.75 | $27.75 | 10,613 | — | — |
| 2014-09-16 | $26.25 | $26.25 | 26,920 | — | — |
| 2014-09-15 | $27.45 | $27.45 | 5,287 | — | — |
| 2014-09-12 | $28.20 | $28.20 | 23,987 | — | — |
| 2014-09-11 | $27.30 | $27.30 | 8,973 | — | — |
| 2014-09-10 | $26.55 | $26.55 | 4,667 | — | — |
| 2014-09-09 | $26.70 | $26.70 | 7,680 | — | — |
| 2014-09-08 | $26.70 | $26.70 | 7,753 | — | — |
| 2014-09-05 | $27.75 | $27.75 | 8,340 | — | — |
| 2014-09-04 | $28.05 | $28.05 | 27,367 | — | — |
| 2014-09-03 | $30.75 | $30.75 | 15,313 | — | — |
| 2014-09-02 | $32.25 | $32.25 | 9,453 | — | — |
| 2014-08-29 | $31.50 | $31.50 | 7,713 | — | — |
| 2014-08-28 | $32.40 | $32.40 | 18,693 | — | — |
| 2014-08-27 | $31.65 | $31.65 | 20,320 | — | — |
| 2014-08-26 | $31.95 | $31.95 | 33,507 | — | — |
| 2014-08-25 | $31.50 | $31.50 | 31,327 | — | — |
| 2014-08-22 | $29.55 | $29.55 | 20,073 | — | — |
| 2014-08-21 | $28.20 | $28.20 | 10,580 | — | — |
| 2014-08-20 | $28.20 | $28.20 | 17,200 | — | — |
| 2014-08-19 | $27.90 | $27.90 | 10,373 | — | — |
| 2014-08-18 | $27.30 | $27.30 | 20,367 | — | — |
| 2014-08-15 | $26.25 | $26.25 | 14,947 | — | — |
| 2014-08-14 | $26.85 | $26.85 | 22,793 | — | — |
| 2014-08-13 | $25.05 | $25.05 | 11,273 | — | — |
| 2014-08-12 | $23.55 | $23.55 | 27,553 | — | — |
| 2014-08-11 | $22.50 | $22.50 | 13,707 | — | — |
| 2014-08-08 | $22.20 | $22.20 | 17,853 | — | — |
| 2014-08-07 | $22.35 | $22.35 | 19,047 | — | — |
| 2014-08-06 | $22.50 | $22.50 | 14,520 | — | — |
| 2014-08-05 | $22.65 | $22.65 | 9,047 | — | — |
| 2014-08-04 | $22.80 | $22.80 | 9,467 | — | — |
| 2014-08-01 | $22.95 | $22.95 | 8,620 | — | — |
| 2014-07-31 | $23.40 | $23.40 | 16,113 | — | — |
| 2014-07-30 | $24.15 | $24.15 | 13,413 | — | — |
| 2014-07-29 | $23.40 | $23.40 | 24,273 | — | — |
| 2014-07-28 | $24.30 | $24.30 | 13,253 | — | — |
| 2014-07-25 | $24.45 | $24.45 | 4,540 | — | — |
| 2014-07-24 | $24.90 | $24.90 | 6,287 | — | — |
| 2014-07-23 | $25.20 | $25.20 | 8,920 | — | — |
| 2014-07-22 | $24.60 | $24.60 | 12,927 | — | — |
| 2014-07-21 | $25.50 | $25.50 | 7,753 | — | — |
| 2014-07-18 | $25.50 | $25.50 | 7,233 | — | — |
| 2014-07-17 | $25.05 | $25.05 | 14,707 | — | — |
| 2014-07-16 | $24.75 | $24.75 | 6,220 | — | — |
| 2014-07-15 | $24.15 | $24.15 | 15,513 | — | — |
| 2014-07-14 | $25.20 | $25.20 | 10,673 | — | — |
| 2014-07-11 | $24.75 | $24.75 | 10,860 | — | — |
| 2014-07-10 | $24.90 | $24.90 | 11,220 | — | — |
| 2014-07-09 | $24.90 | $24.90 | 17,313 | — | — |
| 2014-07-08 | $24.30 | $24.30 | 41,593 | — | — |
| 2014-07-07 | $25.20 | $25.20 | 15,440 | — | — |
| 2014-07-03 | $26.55 | $26.55 | 30,973 | — | — |
| 2014-07-02 | $25.95 | $25.95 | 18,407 | — | — |
| 2014-07-01 | $25.20 | $25.20 | 24,393 | — | — |
| 2014-06-30 | $25.80 | $25.80 | 21,113 | — | — |
| 2014-06-27 | $25.05 | $25.05 | 336,580 | — | — |
| 2014-06-26 | $25.80 | $25.80 | 15,260 | — | — |
| 2014-06-25 | $26.70 | $26.70 | 15,480 | — | — |
| 2014-06-24 | $25.65 | $25.65 | 22,547 | — | — |
| 2014-06-23 | $26.40 | $26.40 | 11,647 | — | — |
| 2014-06-20 | $26.55 | $26.55 | 22,567 | — | — |
| 2014-06-19 | $26.25 | $26.25 | 9,980 | — | — |
| 2014-06-18 | $26.40 | $26.40 | 12,233 | — | — |
| 2014-06-17 | $26.70 | $26.70 | 18,153 | — | — |
| 2014-06-16 | $26.85 | $26.85 | 15,527 | — | — |
| 2014-06-13 | $25.95 | $25.95 | 4,960 | — | — |
| 2014-06-12 | $25.95 | $25.95 | 12,360 | — | — |
| 2014-06-11 | $25.80 | $25.80 | 11,893 | — | — |
| 2014-06-10 | $26.40 | $26.40 | 10,860 | — | — |
| 2014-06-09 | $26.70 | $26.70 | 14,527 | — | — |
| 2014-06-06 | $25.65 | $25.65 | 5,720 | — | — |
| 2014-06-05 | $25.50 | $25.50 | 8,740 | — | — |
| 2014-06-04 | $24.90 | $24.90 | 11,380 | — | — |
| 2014-06-03 | $25.20 | $25.20 | 13,127 | — | — |
| 2014-06-02 | $25.65 | $25.65 | 8,407 | — | — |
| 2014-05-30 | $27.00 | $27.00 | 11,367 | — | — |
| 2014-05-29 | $27.30 | $27.30 | 20,140 | — | — |
| 2014-05-28 | $27.15 | $27.15 | 23,207 | — | — |
| 2014-05-27 | $26.85 | $26.85 | 6,547 | — | — |
| 2014-05-23 | $26.70 | $26.70 | 5,513 | — | — |
| 2014-05-22 | $26.85 | $26.85 | 18,813 | — | — |
| 2014-05-21 | $24.60 | $24.60 | 11,367 | — | — |
| 2014-05-20 | $25.20 | $25.20 | 10,660 | — | — |
| 2014-05-19 | $25.95 | $25.95 | 6,473 | — | — |
| 2014-05-16 | $26.55 | $26.55 | 7,793 | — | — |
| 2014-05-15 | $26.10 | $26.10 | 19,133 | — | — |
| 2014-05-14 | $25.50 | $25.50 | 23,127 | — | — |
| 2014-05-13 | $26.55 | $26.55 | 33,033 | — | — |
| 2014-05-12 | $24.00 | $24.00 | 20,373 | — | — |
| 2014-05-09 | $23.25 | $23.25 | 14,447 | — | — |
| 2014-05-08 | $23.40 | $23.40 | 12,687 | — | — |
| 2014-05-07 | $24.00 | $24.00 | 20,960 | — | — |
| 2014-05-06 | $24.30 | $24.30 | 13,947 | — | — |
| 2014-05-05 | $25.05 | $25.05 | 11,867 | — | — |
| 2014-05-02 | $25.05 | $25.05 | 38,060 | — | — |
| 2014-05-01 | $26.10 | $26.10 | 14,153 | — | — |
| 2014-04-30 | $26.10 | $26.10 | 23,787 | — | — |
| 2014-04-29 | $26.55 | $26.55 | 16,413 | — | — |
| 2014-04-28 | $26.40 | $26.40 | 24,313 | — | — |
| 2014-04-25 | $26.55 | $26.55 | 12,547 | — | — |
| 2014-04-24 | $27.15 | $27.15 | 9,880 | — | — |
| 2014-04-23 | $27.45 | $27.45 | 9,787 | — | — |
| 2014-04-22 | $28.80 | $28.80 | 39,493 | — | — |
| 2014-04-21 | $27.30 | $27.30 | 13,993 | — | — |
| 2014-04-17 | $27.15 | $27.15 | 20,447 | — | — |
| 2014-04-16 | $27.60 | $27.60 | 14,773 | — | — |
| 2014-04-15 | $26.40 | $26.40 | 31,667 | — | — |
| 2014-04-14 | $26.70 | $26.70 | 22,593 | — | — |
| 2014-04-11 | $26.40 | $26.40 | 19,227 | — | — |
| 2014-04-10 | $26.70 | $26.70 | 21,607 | — | — |
| 2014-04-09 | $28.65 | $28.65 | 25,247 | — | — |
| 2014-04-08 | $27.00 | $27.00 | 51,133 | — | — |
| 2014-04-07 | $26.55 | $26.55 | 34,693 | — | — |
| 2014-04-04 | $28.05 | $28.05 | 45,867 | — | — |
| 2014-04-03 | $30.00 | $30.00 | 23,207 | — | — |
| 2014-04-02 | $30.30 | $30.30 | 28,493 | — | — |
| 2014-04-01 | $29.85 | $29.85 | 16,127 | — | — |
| 2014-03-31 | $29.70 | $29.70 | 44,427 | — | — |
| 2014-03-28 | $29.55 | $29.55 | 20,727 | — | — |
| 2014-03-27 | $29.25 | $29.25 | 32,400 | — | — |
| 2014-03-26 | $29.85 | $29.85 | 52,860 | — | — |
| 2014-03-25 | $31.50 | $31.50 | 27,387 | — | — |
| 2014-03-24 | $31.80 | $31.80 | 28,953 | — | — |
| 2014-03-21 | $32.40 | $32.40 | 41,653 | — | — |
| 2014-03-20 | $32.85 | $32.85 | 36,393 | — | — |
| 2014-03-19 | $31.80 | $31.80 | 55,880 | — | — |
| 2014-03-18 | $30.45 | $30.45 | 95,147 | — | — |
| 2014-03-17 | $32.70 | $32.70 | 50,347 | — | — |
| 2014-03-14 | $33.90 | $33.90 | 133,460 | — | — |
| 2014-03-13 | $37.95 | $37.95 | 48,900 | — | — |
| 2014-03-12 | $38.70 | $38.70 | 16,220 | — | — |
| 2014-03-11 | $38.70 | $38.70 | 36,580 | — | — |
| 2014-03-10 | $39.30 | $39.30 | 35,807 | — | — |
| 2014-03-07 | $39.45 | $39.45 | 25,860 | — | — |
| 2014-03-06 | $40.05 | $40.05 | 43,707 | — | — |
| 2014-03-05 | $41.10 | $41.10 | 27,133 | — | — |
| 2014-03-04 | $41.40 | $41.40 | 38,493 | — | — |
| 2014-03-03 | $40.95 | $40.95 | 65,113 | — | — |
| 2014-02-28 | $42.60 | $42.60 | 71,513 | — | — |
| 2014-02-27 | $44.25 | $44.25 | 99,273 | — | — |
| 2014-02-26 | $41.85 | $41.85 | 85,640 | — | — |
| 2014-02-25 | $41.55 | $41.55 | 69,793 | — | — |
| 2014-02-24 | $41.25 | $41.25 | 49,913 | — | — |
| 2014-02-21 | $40.50 | $40.50 | 72,940 | — | — |
| 2014-02-20 | $40.35 | $40.35 | 48,087 | — | — |
| 2014-02-19 | $41.40 | $41.40 | 30,813 | — | — |
| 2014-02-18 | $42.15 | $42.15 | 55,433 | — | — |
| 2014-02-14 | $40.50 | $40.50 | 25,987 | — | — |
| 2014-02-13 | $40.95 | $40.95 | 57,740 | — | — |
| 2014-02-12 | $39.45 | $39.45 | 27,880 | — | — |
| 2014-02-11 | $40.20 | $40.20 | 28,020 | — | — |
| 2014-02-10 | $39.75 | $39.75 | 32,560 | — | — |
| 2014-02-07 | $38.85 | $38.85 | 47,480 | — | — |
| 2014-02-06 | $37.05 | $37.05 | 33,227 | — | — |
| 2014-02-05 | $36.75 | $36.75 | 46,940 | — | — |
| 2014-02-04 | $38.85 | $38.85 | 27,327 | — | — |
| 2014-02-03 | $37.80 | $37.80 | 58,420 | — | — |
| 2014-01-31 | $40.80 | $40.80 | 63,187 | — | — |
| 2014-01-30 | $40.65 | $40.65 | 33,727 | — | — |
| 2014-01-29 | $40.35 | $40.35 | 38,647 | — | — |
| 2014-01-28 | $41.40 | $41.40 | 49,247 | — | — |
| 2014-01-27 | $40.50 | $40.50 | 143,467 | — | — |
| 2014-01-24 | $42.15 | $42.15 | 102,347 | — | — |
| 2014-01-23 | $45.15 | $45.15 | 93,507 | — | — |
| 2014-01-22 | $43.80 | $43.80 | 168,207 | — | — |
| 2014-01-21 | $47.55 | $47.55 | 250,713 | — | — |
| 2014-01-17 | $43.35 | $43.35 | 436,280 | — | — |
| 2014-01-16 | $40.80 | $40.80 | 61,640 | — | — |
| 2014-01-15 | $40.20 | $40.20 | 64,520 | — | — |
| 2014-01-14 | $41.25 | $41.25 | 62,407 | — | — |
| 2014-01-13 | $41.55 | $41.55 | 116,660 | — | — |
| 2014-01-10 | $41.10 | $41.10 | 53,933 | — | — |
| 2014-01-09 | $41.55 | $41.55 | 74,360 | — | — |
| 2014-01-08 | $39.30 | $39.30 | 64,293 | — | — |
| 2014-01-07 | $40.50 | $40.50 | 79,540 | — | — |
| 2014-01-06 | $42.45 | $42.45 | 79,500 | — | — |
| 2014-01-03 | $41.70 | $41.70 | 135,960 | — | — |
| 2014-01-02 | $43.65 | $43.65 | 182,420 | — | — |