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
- 2005-09-29 to 2026-09-09
- 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 | $32.99 | $69.23 | 184,100 | — | — |
| 2014-12-30 | $33.50 | $70.30 | 168,600 | — | — |
| 2014-12-29 | $33.83 | $70.99 | 174,900 | — | — |
| 2014-12-26 | $33.77 | $70.86 | 95,100 | — | — |
| 2014-12-24 | $34.90 | $73.24 | 47,900 | — | — |
| 2014-12-23 | $35.09 | $73.63 | 135,400 | — | — |
| 2014-12-22 | $35.46 | $74.41 | 249,600 | — | — |
| 2014-12-19 | $34.16 | $71.68 | 196,700 | — | — |
| 2014-12-18 | $34.78 | $72.98 | 261,400 | — | — |
| 2014-12-17 | $34.19 | $71.75 | 147,700 | — | — |
| 2014-12-16 | $32.02 | $67.19 | 231,200 | — | — |
| 2014-12-15 | $31.68 | $66.48 | 244,400 | — | — |
| 2014-12-12 | $33.15 | $69.56 | 171,600 | — | — |
| 2014-12-11 | $34.24 | $71.85 | 166,700 | — | — |
| 2014-12-10 | $33.36 | $70.00 | 368,200 | — | — |
| 2014-12-09 | $35.45 | $74.39 | 280,200 | — | — |
| 2014-12-08 | $37.59 | $78.88 | 484,900 | — | — |
| 2014-12-05 | $39.25 | $82.36 | 3,044,800 | — | — |
| 2014-12-04 | $41.89 | $87.90 | 35,200 | — | — |
| 2014-12-03 | $40.32 | $84.61 | 55,800 | — | — |
| 2014-12-02 | $41.89 | $87.90 | 44,000 | — | — |
| 2014-12-01 | $40.41 | $84.80 | 83,200 | — | — |
| 2014-11-28 | $41.80 | $87.72 | 77,200 | — | — |
| 2014-11-26 | $44.36 | $93.09 | 19,500 | — | — |
| 2014-11-25 | $44.51 | $93.40 | 15,500 | — | — |
| 2014-11-24 | $44.50 | $93.38 | 19,400 | — | — |
| 2014-11-21 | $44.34 | $93.05 | 23,700 | — | — |
| 2014-11-20 | $45.32 | $95.10 | 36,800 | — | — |
| 2014-11-19 | $44.00 | $92.33 | 29,200 | — | — |
| 2014-11-18 | $45.30 | $95.06 | 44,000 | — | — |
| 2014-11-17 | $44.00 | $92.33 | 47,900 | — | — |
| 2014-11-14 | $42.30 | $88.76 | 30,300 | — | — |
| 2014-11-13 | $42.08 | $88.30 | 24,500 | — | — |
| 2014-11-12 | $42.12 | $88.39 | 23,400 | — | — |
| 2014-11-11 | $41.49 | $87.06 | 32,200 | — | — |
| 2014-11-10 | $43.35 | $90.97 | 84,500 | — | — |
| 2014-11-07 | $38.90 | $81.63 | 45,700 | — | — |
| 2014-11-06 | $38.00 | $79.74 | 49,700 | — | — |
| 2014-11-05 | $37.00 | $77.64 | 74,000 | — | — |
| 2014-11-04 | $38.50 | $80.79 | 40,700 | — | — |
| 2014-11-03 | $40.03 | $84.00 | 41,900 | — | — |
| 2014-10-31 | $40.88 | $84.41 | 33,500 | — | — |
| 2014-10-30 | $40.29 | $83.20 | 17,300 | — | — |
| 2014-10-29 | $40.75 | $84.15 | 21,700 | — | — |
| 2014-10-28 | $41.50 | $85.69 | 14,800 | — | — |
| 2014-10-27 | $39.90 | $82.39 | 12,200 | — | — |
| 2014-10-24 | $40.01 | $82.62 | 7,800 | — | — |
| 2014-10-23 | $39.98 | $82.56 | 10,800 | — | — |
| 2014-10-22 | $39.89 | $82.37 | 32,600 | — | — |
| 2014-10-21 | $38.67 | $79.85 | 14,500 | — | — |
| 2014-10-20 | $38.76 | $80.04 | 22,600 | — | — |
| 2014-10-17 | $38.26 | $79.00 | 24,700 | — | — |
| 2014-10-16 | $38.10 | $78.67 | 33,600 | — | — |
| 2014-10-15 | $38.00 | $78.47 | 80,000 | — | — |
| 2014-10-14 | $35.84 | $74.01 | 97,700 | — | — |
| 2014-10-13 | $36.80 | $75.99 | 78,700 | — | — |
| 2014-10-10 | $38.35 | $79.19 | 59,000 | — | — |
| 2014-10-09 | $40.48 | $83.59 | 27,800 | — | — |
| 2014-10-08 | $40.03 | $82.66 | 14,200 | — | — |
| 2014-10-07 | $39.79 | $82.16 | 6,800 | — | — |
| 2014-10-06 | $39.68 | $81.94 | 26,500 | — | — |
| 2014-10-03 | $40.79 | $84.23 | 7,100 | — | — |
| 2014-10-02 | $40.50 | $83.63 | 19,100 | — | — |
| 2014-10-01 | $41.51 | $85.72 | 4,700 | — | — |
| 2014-09-30 | $41.67 | $86.05 | 12,900 | — | — |
| 2014-09-29 | $41.87 | $86.46 | 6,500 | — | — |
| 2014-09-26 | $41.60 | $85.90 | 10,900 | — | — |
| 2014-09-25 | $41.00 | $84.66 | 13,300 | — | — |
| 2014-09-24 | $42.29 | $87.33 | 74,900 | — | — |
| 2014-09-23 | $42.10 | $86.93 | 8,800 | — | — |
| 2014-09-22 | $42.50 | $87.76 | 16,300 | — | — |
| 2014-09-19 | $42.75 | $88.28 | 9,300 | — | — |
| 2014-09-18 | $42.38 | $87.51 | 14,400 | — | — |
| 2014-09-17 | $41.53 | $85.76 | 45,600 | — | — |
| 2014-09-16 | $40.78 | $84.21 | 11,800 | — | — |
| 2014-09-15 | $40.33 | $83.28 | 16,300 | — | — |
| 2014-09-12 | $41.59 | $85.88 | 11,400 | — | — |
| 2014-09-11 | $41.80 | $86.31 | 13,500 | — | — |
| 2014-09-10 | $42.83 | $88.44 | 28,300 | — | — |
| 2014-09-09 | $42.99 | $88.77 | 46,400 | — | — |
| 2014-09-08 | $40.17 | $82.95 | 50,300 | — | — |
| 2014-09-05 | $40.22 | $83.05 | 12,700 | — | — |
| 2014-09-04 | $40.69 | $84.02 | 65,200 | — | — |
| 2014-09-03 | $41.99 | $86.71 | 23,700 | — | — |
| 2014-09-02 | $42.15 | $87.04 | 24,700 | — | — |
| 2014-08-29 | $43.08 | $88.96 | 20,600 | — | — |
| 2014-08-28 | $43.13 | $89.06 | 16,600 | — | — |
| 2014-08-27 | $43.15 | $89.10 | 15,800 | — | — |
| 2014-08-26 | $43.19 | $89.18 | 20,200 | — | — |
| 2014-08-25 | $42.79 | $88.36 | 21,600 | — | — |
| 2014-08-22 | $42.52 | $87.80 | 19,000 | — | — |
| 2014-08-21 | $41.60 | $85.90 | 8,200 | — | — |
| 2014-08-20 | $41.64 | $85.98 | 22,800 | — | — |
| 2014-08-19 | $41.49 | $85.67 | 26,600 | — | — |
| 2014-08-18 | $40.69 | $84.02 | 9,000 | — | — |
| 2014-08-15 | $40.61 | $83.86 | 16,900 | — | — |
| 2014-08-14 | $40.15 | $82.91 | 22,800 | — | — |
| 2014-08-13 | $39.69 | $81.96 | 32,800 | — | — |
| 2014-08-12 | $38.59 | $79.69 | 40,400 | — | — |
| 2014-08-11 | $38.80 | $80.12 | 26,500 | — | — |
| 2014-08-08 | $38.08 | $78.63 | 40,700 | — | — |
| 2014-08-07 | $38.10 | $78.67 | 83,100 | — | — |
| 2014-08-06 | $40.70 | $84.04 | 20,700 | — | — |
| 2014-08-05 | $40.71 | $84.06 | 9,400 | — | — |
| 2014-08-04 | $41.10 | $84.87 | 37,500 | — | — |
| 2014-08-01 | $41.28 | $85.24 | 58,100 | — | — |
| 2014-07-31 | $43.27 | $88.03 | 35,200 | — | — |
| 2014-07-30 | $44.22 | $89.97 | 25,300 | — | — |
| 2014-07-29 | $45.00 | $91.55 | 38,500 | — | — |
| 2014-07-28 | $44.61 | $90.76 | 18,300 | — | — |
| 2014-07-25 | $44.61 | $90.76 | 13,800 | — | — |
| 2014-07-24 | $44.59 | $90.72 | 17,300 | — | — |
| 2014-07-23 | $43.75 | $89.01 | 24,000 | — | — |
| 2014-07-22 | $43.05 | $87.58 | 9,400 | — | — |
| 2014-07-21 | $43.25 | $87.99 | 18,000 | — | — |
| 2014-07-18 | $42.50 | $86.47 | 13,500 | — | — |
| 2014-07-17 | $42.68 | $86.83 | 21,400 | — | — |
| 2014-07-16 | $42.76 | $86.99 | 16,300 | — | — |
| 2014-07-15 | $42.06 | $85.57 | 14,400 | — | — |
| 2014-07-14 | $42.08 | $85.61 | 14,000 | — | — |
| 2014-07-11 | $42.06 | $85.57 | 12,600 | — | — |
| 2014-07-10 | $42.11 | $85.67 | 25,300 | — | — |
| 2014-07-09 | $42.41 | $86.28 | 39,800 | — | — |
| 2014-07-08 | $41.43 | $84.29 | 31,700 | — | — |
| 2014-07-07 | $40.60 | $82.60 | 19,900 | — | — |
| 2014-07-03 | $40.99 | $83.39 | 13,100 | — | — |
| 2014-07-02 | $40.73 | $82.86 | 30,700 | — | — |
| 2014-07-01 | $41.12 | $83.66 | 25,100 | — | — |
| 2014-06-30 | $40.63 | $82.66 | 33,000 | — | — |
| 2014-06-27 | $40.26 | $81.91 | 23,700 | — | — |
| 2014-06-26 | $39.70 | $80.77 | 31,900 | — | — |
| 2014-06-25 | $39.86 | $81.09 | 26,800 | — | — |
| 2014-06-24 | $40.00 | $81.38 | 12,800 | — | — |
| 2014-06-23 | $40.75 | $82.91 | 20,800 | — | — |
| 2014-06-20 | $40.57 | $82.54 | 9,600 | — | — |
| 2014-06-19 | $40.13 | $81.64 | 12,100 | — | — |
| 2014-06-18 | $40.32 | $82.03 | 22,600 | — | — |
| 2014-06-17 | $40.77 | $82.95 | 16,100 | — | — |
| 2014-06-16 | $41.50 | $84.43 | 22,400 | — | — |
| 2014-06-13 | $41.41 | $84.25 | 17,500 | — | — |
| 2014-06-12 | $42.43 | $86.32 | 16,500 | — | — |
| 2014-06-11 | $41.87 | $85.18 | 19,200 | — | — |
| 2014-06-10 | $42.36 | $86.18 | 22,200 | — | — |
| 2014-06-09 | $42.49 | $86.45 | 64,300 | — | — |
| 2014-06-06 | $41.60 | $84.63 | 41,800 | — | — |
| 2014-06-05 | $40.79 | $82.99 | 42,300 | — | — |
| 2014-06-04 | $40.97 | $83.35 | 54,700 | — | — |
| 2014-06-03 | $40.65 | $82.70 | 30,700 | — | — |
| 2014-06-02 | $40.49 | $82.38 | 32,300 | — | — |
| 2014-05-30 | $40.97 | $83.35 | 40,600 | — | — |
| 2014-05-29 | $40.69 | $82.78 | 17,400 | — | — |
| 2014-05-28 | $40.28 | $81.95 | 16,600 | — | — |
| 2014-05-27 | $40.31 | $82.01 | 36,300 | — | — |
| 2014-05-23 | $40.79 | $82.99 | 21,900 | — | — |
| 2014-05-22 | $40.00 | $81.38 | 41,800 | — | — |
| 2014-05-21 | $40.91 | $83.23 | 20,400 | — | — |
| 2014-05-20 | $40.84 | $83.09 | 25,200 | — | — |
| 2014-05-19 | $41.53 | $84.49 | 19,300 | — | — |
| 2014-05-16 | $41.71 | $84.86 | 14,200 | — | — |
| 2014-05-15 | $41.73 | $84.90 | 16,500 | — | — |
| 2014-05-14 | $42.00 | $85.45 | 10,100 | — | — |
| 2014-05-13 | $41.96 | $85.37 | 19,200 | — | — |
| 2014-05-12 | $41.93 | $85.31 | 21,100 | — | — |
| 2014-05-09 | $41.50 | $84.43 | 24,300 | — | — |
| 2014-05-08 | $41.14 | $83.70 | 26,100 | — | — |
| 2014-05-07 | $40.64 | $82.68 | 26,600 | — | — |
| 2014-05-06 | $40.13 | $81.64 | 9,700 | — | — |
| 2014-05-05 | $40.36 | $82.11 | 24,700 | — | — |
| 2014-05-02 | $40.64 | $82.68 | 21,600 | — | — |
| 2014-05-01 | $40.62 | $81.37 | 34,900 | — | — |
| 2014-04-30 | $40.60 | $81.33 | 12,200 | — | — |
| 2014-04-29 | $40.64 | $81.41 | 7,800 | — | — |
| 2014-04-28 | $40.21 | $80.55 | 11,800 | — | — |
| 2014-04-25 | $39.90 | $79.93 | 16,500 | — | — |
| 2014-04-24 | $40.35 | $80.83 | 25,800 | — | — |
| 2014-04-23 | $40.02 | $80.17 | 38,100 | — | — |
| 2014-04-22 | $38.91 | $77.94 | 16,200 | — | — |
| 2014-04-21 | $38.60 | $77.32 | 9,400 | — | — |
| 2014-04-17 | $38.20 | $76.52 | 7,700 | — | — |
| 2014-04-16 | $38.07 | $76.26 | 11,300 | — | — |
| 2014-04-15 | $37.77 | $75.66 | 7,300 | — | — |
| 2014-04-14 | $37.76 | $75.64 | 17,500 | — | — |
| 2014-04-11 | $37.97 | $76.06 | 14,700 | — | — |
| 2014-04-10 | $37.92 | $75.96 | 23,900 | — | — |
| 2014-04-09 | $38.20 | $76.52 | 17,800 | — | — |
| 2014-04-08 | $37.89 | $75.90 | 12,000 | — | — |
| 2014-04-07 | $37.86 | $75.84 | 20,000 | — | — |
| 2014-04-04 | $37.99 | $76.10 | 21,500 | — | — |
| 2014-04-03 | $37.80 | $75.72 | 10,000 | — | — |
| 2014-04-02 | $37.11 | $74.34 | 35,500 | — | — |
| 2014-04-01 | $37.25 | $74.62 | 61,400 | — | — |
| 2014-03-31 | $36.56 | $73.24 | 50,100 | — | — |
| 2014-03-28 | $35.25 | $70.61 | 25,000 | — | — |
| 2014-03-27 | $35.42 | $70.95 | 33,300 | — | — |
| 2014-03-26 | $35.08 | $70.27 | 26,300 | — | — |
| 2014-03-25 | $34.89 | $69.89 | 29,300 | — | — |
| 2014-03-24 | $34.31 | $68.73 | 68,600 | — | — |
| 2014-03-21 | $35.05 | $70.21 | 62,300 | — | — |
| 2014-03-20 | $35.73 | $71.57 | 9,800 | — | — |
| 2014-03-19 | $35.78 | $71.67 | 30,300 | — | — |
| 2014-03-18 | $35.91 | $71.93 | 34,200 | — | — |
| 2014-03-17 | $35.96 | $72.03 | 25,900 | — | — |
| 2014-03-14 | $35.42 | $70.95 | 17,700 | — | — |
| 2014-03-13 | $35.44 | $70.99 | 54,100 | — | — |
| 2014-03-12 | $36.25 | $72.62 | 23,800 | — | — |
| 2014-03-11 | $36.90 | $73.92 | 8,800 | — | — |
| 2014-03-10 | $36.98 | $74.08 | 17,900 | — | — |
| 2014-03-07 | $37.28 | $74.68 | 174,400 | — | — |
| 2014-03-06 | $36.76 | $73.64 | 55,100 | — | — |
| 2014-03-05 | $37.53 | $75.18 | 32,200 | — | — |
| 2014-03-04 | $37.86 | $75.84 | 29,200 | — | — |
| 2014-03-03 | $38.69 | $77.50 | 18,400 | — | — |
| 2014-02-28 | $38.26 | $76.64 | 14,100 | — | — |
| 2014-02-27 | $38.32 | $76.76 | 18,100 | — | — |
| 2014-02-26 | $38.42 | $76.96 | 10,200 | — | — |
| 2014-02-25 | $38.64 | $77.40 | 15,800 | — | — |
| 2014-02-24 | $38.70 | $77.52 | 21,200 | — | — |
| 2014-02-21 | $38.46 | $77.04 | 12,200 | — | — |
| 2014-02-20 | $38.61 | $77.34 | 18,300 | — | — |
| 2014-02-19 | $38.83 | $77.78 | 26,800 | — | — |
| 2014-02-18 | $38.81 | $77.74 | 13,000 | — | — |
| 2014-02-14 | $38.86 | $77.84 | 31,100 | — | — |
| 2014-02-13 | $39.11 | $78.34 | 14,100 | — | — |
| 2014-02-12 | $39.30 | $78.73 | 87,000 | — | — |
| 2014-02-11 | $39.42 | $78.97 | 30,900 | — | — |
| 2014-02-10 | $39.00 | $78.12 | 38,900 | — | — |
| 2014-02-07 | $39.05 | $78.22 | 21,700 | — | — |
| 2014-02-06 | $38.72 | $77.56 | 32,100 | — | — |
| 2014-02-05 | $39.24 | $78.60 | 22,100 | — | — |
| 2014-02-04 | $39.28 | $78.69 | 47,600 | — | — |
| 2014-02-03 | $38.15 | $76.42 | 53,400 | — | — |
| 2014-01-31 | $40.27 | $79.44 | 42,900 | — | — |
| 2014-01-30 | $39.89 | $78.69 | 14,400 | — | — |
| 2014-01-29 | $39.45 | $77.82 | 22,100 | — | — |
| 2014-01-28 | $39.57 | $78.06 | 17,700 | — | — |
| 2014-01-27 | $38.99 | $76.92 | 37,000 | — | — |
| 2014-01-24 | $38.61 | $76.17 | 15,500 | — | — |
| 2014-01-23 | $38.75 | $76.44 | 14,500 | — | — |
| 2014-01-22 | $38.49 | $75.93 | 30,600 | — | — |
| 2014-01-21 | $38.53 | $76.01 | 25,000 | — | — |
| 2014-01-17 | $38.34 | $75.63 | 21,200 | — | — |
| 2014-01-16 | $38.20 | $75.36 | 11,700 | — | — |
| 2014-01-15 | $38.13 | $75.22 | 24,500 | — | — |
| 2014-01-14 | $38.11 | $75.18 | 32,400 | — | — |
| 2014-01-13 | $38.35 | $75.65 | 92,100 | — | — |
| 2014-01-10 | $37.57 | $74.11 | 28,900 | — | — |
| 2014-01-09 | $37.23 | $73.44 | 33,400 | — | — |
| 2014-01-08 | $37.00 | $72.99 | 13,900 | — | — |
| 2014-01-07 | $36.02 | $71.06 | 23,500 | — | — |
| 2014-01-06 | $36.34 | $71.69 | 19,100 | — | — |
| 2014-01-03 | $36.15 | $71.31 | 34,300 | — | — |
| 2014-01-02 | $35.29 | $69.62 | 18,700 | — | — |