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
- 2006-11-02 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 | $41.25 | $41.25 | 137,487 | — | — |
| 2014-12-30 | $41.70 | $41.70 | 337,327 | — | — |
| 2014-12-29 | $44.25 | $44.25 | 101,793 | — | — |
| 2014-12-26 | $45.15 | $45.15 | 80,767 | — | — |
| 2014-12-24 | $44.55 | $44.55 | 58,740 | — | — |
| 2014-12-23 | $44.10 | $44.10 | 144,493 | — | — |
| 2014-12-22 | $43.05 | $43.05 | 225,093 | — | — |
| 2014-12-19 | $46.35 | $46.35 | 533,407 | — | — |
| 2014-12-18 | $42.30 | $42.30 | 214,600 | — | — |
| 2014-12-17 | $40.95 | $40.95 | 197,187 | — | — |
| 2014-12-16 | $40.35 | $40.35 | 148,447 | — | — |
| 2014-12-15 | $40.50 | $40.50 | 307,860 | — | — |
| 2014-12-12 | $38.70 | $38.70 | 195,040 | — | — |
| 2014-12-11 | $37.95 | $37.95 | 191,553 | — | — |
| 2014-12-10 | $37.95 | $37.95 | 129,473 | — | — |
| 2014-12-09 | $38.25 | $38.25 | 295,633 | — | — |
| 2014-12-08 | $40.35 | $40.35 | 238,733 | — | — |
| 2014-12-05 | $41.55 | $41.55 | 149,327 | — | — |
| 2014-12-04 | $40.65 | $40.65 | 188,187 | — | — |
| 2014-12-03 | $41.10 | $41.10 | 217,773 | — | — |
| 2014-12-02 | $38.85 | $38.85 | 814,320 | — | — |
| 2014-12-01 | $41.40 | $41.40 | 234,813 | — | — |
| 2014-11-28 | $42.30 | $42.30 | 93,833 | — | — |
| 2014-11-26 | $43.50 | $43.50 | 159,847 | — | — |
| 2014-11-25 | $43.65 | $43.65 | 349,913 | — | — |
| 2014-11-24 | $41.70 | $41.70 | 413,120 | — | — |
| 2014-11-21 | $39.45 | $39.45 | 266,333 | — | — |
| 2014-11-20 | $39.30 | $39.30 | 226,693 | — | — |
| 2014-11-19 | $40.05 | $40.05 | 427,347 | — | — |
| 2014-11-18 | $38.25 | $38.25 | 363,033 | — | — |
| 2014-11-17 | $42.00 | $42.00 | 965,180 | — | — |
| 2014-11-14 | $44.55 | $44.55 | 673,400 | — | — |
| 2014-11-13 | $42.45 | $42.45 | 361,980 | — | — |
| 2014-11-12 | $41.25 | $41.25 | 301,807 | — | — |
| 2014-11-11 | $39.00 | $39.00 | 288,387 | — | — |
| 2014-11-10 | $39.45 | $39.45 | 216,027 | — | — |
| 2014-11-07 | $39.30 | $39.30 | 442,100 | — | — |
| 2014-11-06 | $37.20 | $37.20 | 278,753 | — | — |
| 2014-11-05 | $37.20 | $37.20 | 216,707 | — | — |
| 2014-11-04 | $36.45 | $36.45 | 260,520 | — | — |
| 2014-11-03 | $34.95 | $34.95 | 272,133 | — | — |
| 2014-10-31 | $35.55 | $35.55 | 307,107 | — | — |
| 2014-10-30 | $33.45 | $33.45 | 243,933 | — | — |
| 2014-10-29 | $32.40 | $32.40 | 172,700 | — | — |
| 2014-10-28 | $32.40 | $32.40 | 338,247 | — | — |
| 2014-10-27 | $32.85 | $32.85 | 257,527 | — | — |
| 2014-10-24 | $33.90 | $33.90 | 155,353 | — | — |
| 2014-10-23 | $35.10 | $35.10 | 337,420 | — | — |
| 2014-10-22 | $34.05 | $34.05 | 384,333 | — | — |
| 2014-10-21 | $33.90 | $33.90 | 292,527 | — | — |
| 2014-10-20 | $34.35 | $34.35 | 516,773 | — | — |
| 2014-10-17 | $35.10 | $35.10 | 474,167 | — | — |
| 2014-10-16 | $32.55 | $32.55 | 605,987 | — | — |
| 2014-10-15 | $28.65 | $28.65 | 689,780 | — | — |
| 2014-10-14 | $26.40 | $26.40 | 824,633 | — | — |
| 2014-10-13 | $25.65 | $25.65 | 794,820 | — | — |
| 2014-10-10 | $27.00 | $27.00 | 1,246,013 | — | — |
| 2014-10-09 | $31.50 | $31.50 | 758,800 | — | — |
| 2014-10-08 | $33.00 | $33.00 | 684,140 | — | — |
| 2014-10-07 | $35.10 | $35.10 | 1,171,533 | — | — |
| 2014-10-06 | $33.90 | $33.90 | 2,289,253 | — | — |
| 2014-10-03 | $45.15 | $45.15 | 963,593 | — | — |
| 2014-10-02 | $45.30 | $45.30 | 1,984,107 | — | — |
| 2014-10-01 | $44.70 | $44.70 | 2,205,400 | — | — |
| 2014-09-30 | $54.90 | $54.90 | 220,673 | — | — |
| 2014-09-29 | $56.70 | $56.70 | 76,860 | — | — |
| 2014-09-26 | $57.15 | $57.15 | 77,707 | — | — |
| 2014-09-25 | $57.45 | $57.45 | 265,227 | — | — |
| 2014-09-24 | $58.80 | $58.80 | 184,353 | — | — |
| 2014-09-23 | $57.90 | $57.90 | 289,733 | — | — |
| 2014-09-22 | $58.05 | $58.05 | 204,413 | — | — |
| 2014-09-19 | $60.45 | $60.45 | 366,380 | — | — |
| 2014-09-18 | $58.35 | $58.35 | 273,460 | — | — |
| 2014-09-17 | $58.80 | $58.80 | 372,647 | — | — |
| 2014-09-16 | $56.55 | $56.55 | 185,140 | — | — |
| 2014-09-15 | $56.85 | $56.85 | 271,713 | — | — |
| 2014-09-12 | $57.75 | $57.75 | 216,707 | — | — |
| 2014-09-11 | $57.45 | $57.45 | 250,873 | — | — |
| 2014-09-10 | $56.25 | $56.25 | 273,440 | — | — |
| 2014-09-09 | $56.40 | $56.40 | 321,527 | — | — |
| 2014-09-08 | $56.85 | $56.85 | 188,287 | — | — |
| 2014-09-05 | $57.15 | $57.15 | 157,480 | — | — |
| 2014-09-04 | $57.00 | $57.00 | 172,147 | — | — |
| 2014-09-03 | $58.35 | $58.35 | 125,480 | — | — |
| 2014-09-02 | $58.80 | $58.80 | 132,133 | — | — |
| 2014-08-29 | $59.70 | $59.70 | 91,733 | — | — |
| 2014-08-28 | $59.40 | $59.40 | 86,667 | — | — |
| 2014-08-27 | $59.85 | $59.85 | 98,847 | — | — |
| 2014-08-26 | $59.70 | $59.70 | 118,060 | — | — |
| 2014-08-25 | $60.00 | $60.00 | 137,293 | — | — |
| 2014-08-22 | $60.60 | $60.60 | 130,100 | — | — |
| 2014-08-21 | $60.30 | $60.30 | 147,247 | — | — |
| 2014-08-20 | $60.30 | $60.30 | 170,080 | — | — |
| 2014-08-19 | $62.10 | $62.10 | 218,820 | — | — |
| 2014-08-18 | $62.10 | $62.10 | 263,247 | — | — |
| 2014-08-15 | $59.85 | $59.85 | 177,267 | — | — |
| 2014-08-14 | $60.00 | $60.00 | 438,927 | — | — |
| 2014-08-13 | $56.55 | $56.55 | 104,913 | — | — |
| 2014-08-12 | $55.50 | $55.50 | 332,007 | — | — |
| 2014-08-11 | $57.90 | $57.90 | 153,313 | — | — |
| 2014-08-08 | $55.35 | $55.35 | 143,533 | — | — |
| 2014-08-07 | $55.80 | $55.80 | 157,527 | — | — |
| 2014-08-06 | $56.40 | $56.40 | 203,547 | — | — |
| 2014-08-05 | $56.55 | $56.55 | 318,160 | — | — |
| 2014-08-04 | $59.10 | $59.10 | 160,607 | — | — |
| 2014-08-01 | $58.50 | $58.50 | 213,907 | — | — |
| 2014-07-31 | $59.40 | $59.40 | 231,793 | — | — |
| 2014-07-30 | $61.20 | $61.20 | 232,927 | — | — |
| 2014-07-29 | $60.60 | $60.60 | 755,187 | — | — |
| 2014-07-28 | $59.85 | $59.85 | 229,173 | — | — |
| 2014-07-25 | $62.40 | $62.40 | 173,907 | — | — |
| 2014-07-24 | $61.50 | $61.50 | 186,993 | — | — |
| 2014-07-23 | $60.60 | $60.60 | 80,640 | — | — |
| 2014-07-22 | $60.45 | $60.45 | 69,687 | — | — |
| 2014-07-21 | $60.90 | $60.90 | 111,707 | — | — |
| 2014-07-18 | $61.50 | $61.50 | 130,693 | — | — |
| 2014-07-17 | $59.10 | $59.10 | 209,193 | — | — |
| 2014-07-16 | $60.90 | $60.90 | 340,953 | — | — |
| 2014-07-15 | $62.25 | $62.25 | 220,020 | — | — |
| 2014-07-14 | $63.90 | $63.90 | 218,553 | — | — |
| 2014-07-11 | $64.80 | $64.80 | 143,433 | — | — |
| 2014-07-10 | $62.70 | $62.70 | 322,033 | — | — |
| 2014-07-09 | $65.70 | $65.70 | 214,853 | — | — |
| 2014-07-08 | $64.80 | $64.80 | 233,440 | — | — |
| 2014-07-07 | $66.45 | $66.45 | 336,580 | — | — |
| 2014-07-03 | $66.90 | $66.90 | 308,507 | — | — |
| 2014-07-02 | $65.70 | $65.70 | 682,293 | — | — |
| 2014-07-01 | $63.00 | $63.00 | 233,540 | — | — |
| 2014-06-30 | $63.75 | $63.75 | 207,520 | — | — |
| 2014-06-27 | $63.00 | $63.00 | 1,789,767 | — | — |
| 2014-06-26 | $64.20 | $64.20 | 189,980 | — | — |
| 2014-06-25 | $63.00 | $63.00 | 233,860 | — | — |
| 2014-06-24 | $62.10 | $62.10 | 201,460 | — | — |
| 2014-06-23 | $63.00 | $63.00 | 386,133 | — | — |
| 2014-06-20 | $61.35 | $61.35 | 1,778,440 | — | — |
| 2014-06-19 | $59.55 | $59.55 | 488,340 | — | — |
| 2014-06-18 | $60.75 | $60.75 | 277,040 | — | — |
| 2014-06-17 | $61.50 | $61.50 | 598,427 | — | — |
| 2014-06-16 | $61.50 | $61.50 | 439,067 | — | — |
| 2014-06-13 | $63.15 | $63.15 | 527,527 | — | — |
| 2014-06-12 | $63.60 | $63.60 | 714,267 | — | — |
| 2014-06-11 | $61.50 | $61.50 | 428,980 | — | — |
| 2014-06-10 | $59.70 | $59.70 | 514,887 | — | — |
| 2014-06-09 | $57.90 | $57.90 | 403,147 | — | — |
| 2014-06-06 | $56.85 | $56.85 | 258,027 | — | — |
| 2014-06-05 | $56.70 | $56.70 | 346,773 | — | — |
| 2014-06-04 | $54.15 | $54.15 | 397,947 | — | — |
| 2014-06-03 | $52.20 | $52.20 | 314,187 | — | — |
| 2014-06-02 | $52.80 | $52.80 | 390,693 | — | — |
| 2014-05-30 | $51.90 | $51.90 | 526,127 | — | — |
| 2014-05-29 | $49.95 | $49.95 | 445,520 | — | — |
| 2014-05-28 | $48.60 | $48.60 | 135,827 | — | — |
| 2014-05-27 | $48.15 | $48.15 | 144,867 | — | — |
| 2014-05-23 | $47.70 | $47.70 | 130,820 | — | — |
| 2014-05-22 | $48.15 | $48.15 | 179,267 | — | — |
| 2014-05-21 | $48.15 | $48.15 | 120,453 | — | — |
| 2014-05-20 | $47.85 | $47.85 | 120,100 | — | — |
| 2014-05-19 | $48.75 | $48.75 | 196,233 | — | — |
| 2014-05-16 | $47.40 | $47.40 | 123,340 | — | — |
| 2014-05-15 | $46.35 | $46.35 | 145,947 | — | — |
| 2014-05-14 | $47.25 | $47.25 | 121,953 | — | — |
| 2014-05-13 | $46.80 | $46.80 | 106,400 | — | — |
| 2014-05-12 | $47.85 | $47.85 | 179,667 | — | — |
| 2014-05-09 | $47.55 | $47.55 | 412,193 | — | — |
| 2014-05-08 | $45.60 | $45.60 | 718,727 | — | — |
| 2014-05-07 | $43.95 | $43.95 | 213,313 | — | — |
| 2014-05-06 | $44.10 | $44.10 | 257,433 | — | — |
| 2014-05-05 | $42.75 | $42.75 | 134,840 | — | — |
| 2014-05-02 | $42.45 | $42.45 | 290,953 | — | — |
| 2014-05-01 | $40.20 | $40.20 | 105,280 | — | — |
| 2014-04-30 | $39.45 | $39.45 | 45,140 | — | — |
| 2014-04-29 | $39.60 | $39.60 | 55,960 | — | — |
| 2014-04-28 | $39.30 | $39.30 | 89,087 | — | — |
| 2014-04-25 | $39.00 | $39.00 | 80,653 | — | — |
| 2014-04-24 | $40.50 | $40.50 | 43,500 | — | — |
| 2014-04-23 | $40.80 | $40.80 | 77,727 | — | — |
| 2014-04-22 | $41.25 | $41.25 | 138,467 | — | — |
| 2014-04-21 | $40.05 | $40.05 | 251,093 | — | — |
| 2014-04-17 | $38.40 | $38.40 | 78,267 | — | — |
| 2014-04-16 | $38.10 | $38.10 | 102,153 | — | — |
| 2014-04-15 | $36.45 | $36.45 | 204,347 | — | — |
| 2014-04-14 | $38.70 | $38.70 | 69,120 | — | — |
| 2014-04-11 | $38.40 | $38.40 | 210,887 | — | — |
| 2014-04-10 | $39.90 | $39.90 | 284,967 | — | — |
| 2014-04-09 | $39.60 | $39.60 | 33,833 | — | — |
| 2014-04-08 | $39.45 | $39.45 | 29,407 | — | — |
| 2014-04-07 | $39.60 | $39.60 | 150,613 | — | — |
| 2014-04-04 | $42.00 | $42.00 | 81,907 | — | — |
| 2014-04-03 | $42.00 | $42.00 | 60,360 | — | — |
| 2014-04-02 | $42.15 | $42.15 | 291,387 | — | — |
| 2014-04-01 | $40.65 | $40.65 | 195,027 | — | — |
| 2014-03-31 | $39.75 | $39.75 | 73,260 | — | — |
| 2014-03-28 | $39.30 | $39.30 | 85,780 | — | — |
| 2014-03-27 | $37.20 | $37.20 | 337,173 | — | — |
| 2014-03-26 | $38.55 | $38.55 | 241,253 | — | — |
| 2014-03-25 | $40.50 | $40.50 | 61,400 | — | — |
| 2014-03-24 | $40.50 | $40.50 | 61,927 | — | — |
| 2014-03-21 | $40.35 | $40.35 | 164,060 | — | — |
| 2014-03-20 | $40.80 | $40.80 | 58,720 | — | — |
| 2014-03-19 | $40.65 | $40.65 | 98,460 | — | — |
| 2014-03-18 | $40.65 | $40.65 | 242,980 | — | — |
| 2014-03-17 | $39.30 | $39.30 | 101,307 | — | — |
| 2014-03-14 | $39.60 | $39.60 | 167,820 | — | — |
| 2014-03-13 | $38.85 | $38.85 | 205,387 | — | — |
| 2014-03-12 | $38.55 | $38.55 | 79,400 | — | — |
| 2014-03-11 | $37.95 | $37.95 | 251,180 | — | — |
| 2014-03-10 | $38.40 | $38.40 | 133,493 | — | — |
| 2014-03-07 | $38.25 | $38.25 | 158,193 | — | — |
| 2014-03-06 | $36.75 | $36.75 | 409,033 | — | — |
| 2014-03-05 | $35.85 | $35.85 | 254,127 | — | — |
| 2014-03-04 | $34.20 | $34.20 | 118,780 | — | — |
| 2014-03-03 | $33.75 | $33.75 | 73,067 | — | — |
| 2014-02-28 | $34.05 | $34.05 | 129,960 | — | — |
| 2014-02-27 | $33.60 | $33.60 | 28,827 | — | — |
| 2014-02-26 | $33.75 | $33.75 | 68,073 | — | — |
| 2014-02-25 | $34.05 | $34.05 | 311,180 | — | — |
| 2014-02-24 | $35.40 | $35.40 | 86,380 | — | — |
| 2014-02-21 | $35.55 | $35.55 | 38,580 | — | — |
| 2014-02-20 | $35.25 | $35.25 | 59,280 | — | — |
| 2014-02-19 | $35.40 | $35.40 | 155,220 | — | — |
| 2014-02-18 | $36.00 | $36.00 | 139,480 | — | — |
| 2014-02-14 | $36.00 | $36.00 | 111,860 | — | — |
| 2014-02-13 | $36.90 | $36.90 | 93,767 | — | — |
| 2014-02-12 | $36.30 | $36.30 | 230,100 | — | — |
| 2014-02-11 | $36.60 | $36.60 | 212,847 | — | — |
| 2014-02-10 | $36.45 | $36.45 | 168,107 | — | — |
| 2014-02-07 | $35.70 | $35.70 | 408,693 | — | — |
| 2014-02-06 | $33.30 | $33.30 | 273,400 | — | — |
| 2014-02-05 | $34.35 | $34.35 | 56,547 | — | — |
| 2014-02-04 | $34.50 | $34.50 | 130,373 | — | — |
| 2014-02-03 | $34.95 | $34.95 | 922,700 | — | — |
| 2014-01-31 | $30.45 | $30.45 | 222,027 | — | — |
| 2014-01-30 | $30.30 | $30.30 | 462,220 | — | — |
| 2014-01-29 | $28.20 | $28.20 | 148,920 | — | — |
| 2014-01-28 | $28.20 | $28.20 | 91,120 | — | — |
| 2014-01-27 | $27.45 | $27.45 | 76,747 | — | — |
| 2014-01-24 | $27.60 | $27.60 | 72,613 | — | — |
| 2014-01-23 | $28.20 | $28.20 | 50,473 | — | — |
| 2014-01-22 | $28.20 | $28.20 | 73,840 | — | — |
| 2014-01-21 | $28.50 | $28.50 | 37,360 | — | — |
| 2014-01-17 | $27.75 | $27.75 | 108,033 | — | — |
| 2014-01-16 | $27.75 | $27.75 | 83,667 | — | — |
| 2014-01-15 | $28.05 | $28.05 | 130,747 | — | — |
| 2014-01-14 | $27.60 | $27.60 | 234,067 | — | — |
| 2014-01-13 | $27.15 | $27.15 | 230,200 | — | — |
| 2014-01-10 | $26.55 | $26.55 | 84,600 | — | — |
| 2014-01-09 | $26.85 | $26.85 | 388,887 | — | — |
| 2014-01-08 | $25.80 | $25.80 | 91,827 | — | — |
| 2014-01-07 | $25.95 | $25.95 | 270,287 | — | — |
| 2014-01-06 | $25.05 | $25.05 | 418,947 | — | — |
| 2014-01-03 | $26.10 | $26.10 | 135,933 | — | — |
| 2014-01-02 | $25.80 | $25.80 | 118,747 | — | — |