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
- 2008-08-15 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 | $36.00 | $43.44 | 13,050 | — | — |
| 2014-12-30 | $34.72 | $41.89 | 7,613 | — | — |
| 2014-12-29 | $33.60 | $40.54 | 5,450 | — | — |
| 2014-12-26 | $34.16 | $41.22 | 26,988 | — | — |
| 2014-12-24 | $33.92 | $40.93 | 4,675 | — | — |
| 2014-12-23 | $33.28 | $40.15 | 7,813 | — | — |
| 2014-12-22 | $35.44 | $42.76 | 9,613 | — | — |
| 2014-12-19 | $34.80 | $41.99 | 21,138 | — | — |
| 2014-12-18 | $34.16 | $41.22 | 18,800 | — | — |
| 2014-12-17 | $32.16 | $38.80 | 6,350 | — | — |
| 2014-12-16 | $31.44 | $37.93 | 5,038 | — | — |
| 2014-12-15 | $30.48 | $36.78 | 6,138 | — | — |
| 2014-12-12 | $30.64 | $36.97 | 7,200 | — | — |
| 2014-12-11 | $29.92 | $36.10 | 5,725 | — | — |
| 2014-12-10 | $30.56 | $36.87 | 17,838 | — | — |
| 2014-12-09 | $30.80 | $37.16 | 10,013 | — | — |
| 2014-12-08 | $30.88 | $37.26 | 5,313 | — | — |
| 2014-12-05 | $31.60 | $38.13 | 13,713 | — | — |
| 2014-12-04 | $30.80 | $37.16 | 5,125 | — | — |
| 2014-12-03 | $31.76 | $38.32 | 6,175 | — | — |
| 2014-12-02 | $31.52 | $38.03 | 8,313 | — | — |
| 2014-12-01 | $30.96 | $37.35 | 5,700 | — | — |
| 2014-11-28 | $31.20 | $37.64 | 18,338 | — | — |
| 2014-11-26 | $31.68 | $38.22 | 2,725 | — | — |
| 2014-11-25 | $31.84 | $38.42 | 5,175 | — | — |
| 2014-11-24 | $31.36 | $37.84 | 1,738 | — | — |
| 2014-11-21 | $31.44 | $37.93 | 1,688 | — | — |
| 2014-11-20 | $31.36 | $37.84 | 6,113 | — | — |
| 2014-11-19 | $31.44 | $37.93 | 1,338 | — | — |
| 2014-11-18 | $31.92 | $38.51 | 6,163 | — | — |
| 2014-11-17 | $31.68 | $38.22 | 3,075 | — | — |
| 2014-11-14 | $31.92 | $38.51 | 10,775 | — | — |
| 2014-11-13 | $31.60 | $38.13 | 16,950 | — | — |
| 2014-11-12 | $31.28 | $37.74 | 10,100 | — | — |
| 2014-11-11 | $30.32 | $36.58 | 6,888 | — | — |
| 2014-11-10 | $28.88 | $34.85 | 7,150 | — | — |
| 2014-11-07 | $29.92 | $36.10 | 4,613 | — | — |
| 2014-11-06 | $29.12 | $35.13 | 5,913 | — | — |
| 2014-11-05 | $29.28 | $35.33 | 1,863 | — | — |
| 2014-11-04 | $30.00 | $36.20 | 1,200 | — | — |
| 2014-11-03 | $30.32 | $36.58 | 8,850 | — | — |
| 2014-10-31 | $28.88 | $34.85 | 10,513 | — | — |
| 2014-10-30 | $28.32 | $34.17 | 5,763 | — | — |
| 2014-10-29 | $26.64 | $32.14 | 4,963 | — | — |
| 2014-10-28 | $26.56 | $32.05 | 6,450 | — | — |
| 2014-10-27 | $26.96 | $32.53 | 1,638 | — | — |
| 2014-10-24 | $27.20 | $32.82 | 213 | — | — |
| 2014-10-23 | $27.12 | $32.72 | 6,575 | — | — |
| 2014-10-22 | $26.64 | $32.14 | 1,400 | — | — |
| 2014-10-21 | $27.28 | $32.91 | 14,738 | — | — |
| 2014-10-20 | $26.48 | $31.95 | 1,200 | — | — |
| 2014-10-17 | $26.48 | $31.95 | 2,863 | — | — |
| 2014-10-16 | $26.16 | $31.56 | 4,175 | — | — |
| 2014-10-15 | $25.52 | $30.79 | 4,750 | — | — |
| 2014-10-14 | $25.52 | $30.79 | 21,300 | — | — |
| 2014-10-13 | $25.44 | $30.69 | 4,338 | — | — |
| 2014-10-10 | $26.72 | $32.24 | 12,450 | — | — |
| 2014-10-09 | $24.96 | $30.12 | 34,600 | — | — |
| 2014-10-08 | $29.84 | $36.00 | 19,825 | — | — |
| 2014-10-07 | $30.80 | $37.16 | 3,813 | — | — |
| 2014-10-06 | $31.76 | $38.32 | 4,000 | — | — |
| 2014-10-03 | $32.32 | $39.00 | 2,725 | — | — |
| 2014-10-02 | $30.88 | $37.26 | 8,588 | — | — |
| 2014-10-01 | $31.36 | $37.84 | 4,250 | — | — |
| 2014-09-30 | $32.08 | $38.71 | 6,513 | — | — |
| 2014-09-29 | $32.72 | $39.48 | 3,038 | — | — |
| 2014-09-26 | $32.48 | $39.19 | 3,663 | — | — |
| 2014-09-25 | $32.56 | $39.29 | 2,925 | — | — |
| 2014-09-24 | $32.72 | $39.48 | 4,463 | — | — |
| 2014-09-23 | $32.24 | $38.90 | 6,275 | — | — |
| 2014-09-22 | $34.00 | $41.02 | 10,300 | — | — |
| 2014-09-19 | $35.20 | $42.47 | 12,275 | — | — |
| 2014-09-18 | $34.16 | $41.22 | 78,775 | — | — |
| 2014-09-17 | $33.44 | $40.35 | 27,413 | — | — |
| 2014-09-16 | $32.72 | $39.48 | 20,563 | — | — |
| 2014-09-15 | $32.64 | $39.38 | 4,638 | — | — |
| 2014-09-12 | $32.40 | $39.09 | 11,550 | — | — |
| 2014-09-11 | $32.40 | $39.09 | 3,175 | — | — |
| 2014-09-10 | $32.32 | $39.00 | 4,238 | — | — |
| 2014-09-09 | $32.16 | $38.80 | 3,300 | — | — |
| 2014-09-08 | $32.00 | $38.61 | 3,900 | — | — |
| 2014-09-05 | $31.68 | $38.22 | 9,800 | — | — |
| 2014-09-04 | $32.00 | $38.61 | 2,325 | — | — |
| 2014-09-03 | $31.84 | $38.42 | 1,613 | — | — |
| 2014-09-02 | $31.84 | $38.42 | 7,913 | — | — |
| 2014-08-29 | $31.84 | $38.42 | 3,663 | — | — |
| 2014-08-28 | $30.80 | $37.16 | 2,538 | — | — |
| 2014-08-27 | $29.92 | $36.10 | 2,800 | — | — |
| 2014-08-26 | $30.16 | $36.39 | 3,400 | — | — |
| 2014-08-25 | $30.00 | $36.20 | 1,838 | — | — |
| 2014-08-22 | $29.84 | $36.00 | 4,825 | — | — |
| 2014-08-21 | $30.32 | $36.58 | 3,413 | — | — |
| 2014-08-20 | $30.00 | $36.20 | 3,150 | — | — |
| 2014-08-19 | $30.16 | $36.39 | 1,975 | — | — |
| 2014-08-18 | $30.24 | $36.49 | 3,000 | — | — |
| 2014-08-15 | $30.64 | $36.97 | 2,438 | — | — |
| 2014-08-14 | $31.20 | $37.64 | 4,663 | — | — |
| 2014-08-13 | $31.12 | $37.55 | 14,013 | — | — |
| 2014-08-12 | $29.68 | $35.81 | 3,075 | — | — |
| 2014-08-11 | $30.32 | $36.58 | 5,000 | — | — |
| 2014-08-08 | $30.16 | $36.39 | 4,213 | — | — |
| 2014-08-07 | $30.00 | $36.20 | 4,050 | — | — |
| 2014-08-06 | $29.76 | $35.91 | 2,588 | — | — |
| 2014-08-05 | $29.76 | $35.91 | 5,213 | — | — |
| 2014-08-04 | $29.68 | $35.81 | 1,363 | — | — |
| 2014-08-01 | $29.76 | $35.91 | 9,025 | — | — |
| 2014-07-31 | $30.56 | $36.87 | 4,688 | — | — |
| 2014-07-30 | $29.76 | $35.91 | 5,150 | — | — |
| 2014-07-29 | $29.44 | $35.52 | 1,363 | — | — |
| 2014-07-28 | $29.04 | $35.04 | 9,463 | — | — |
| 2014-07-25 | $31.20 | $37.64 | 1,125 | — | — |
| 2014-07-24 | $31.76 | $38.32 | 4,350 | — | — |
| 2014-07-23 | $31.76 | $38.32 | 3,713 | — | — |
| 2014-07-22 | $31.20 | $37.64 | 3,725 | — | — |
| 2014-07-21 | $30.72 | $37.07 | 5,738 | — | — |
| 2014-07-18 | $31.04 | $37.45 | 2,650 | — | — |
| 2014-07-17 | $30.72 | $37.07 | 1,925 | — | — |
| 2014-07-16 | $30.48 | $36.78 | 2,638 | — | — |
| 2014-07-15 | $30.64 | $36.97 | 1,888 | — | — |
| 2014-07-14 | $30.40 | $36.68 | 2,450 | — | — |
| 2014-07-11 | $30.00 | $36.20 | 12,800 | — | — |
| 2014-07-10 | $30.40 | $36.68 | 4,513 | — | — |
| 2014-07-09 | $30.72 | $37.07 | 8,300 | — | — |
| 2014-07-08 | $30.32 | $36.58 | 10,200 | — | — |
| 2014-07-07 | $30.88 | $37.26 | 15,288 | — | — |
| 2014-07-03 | $31.84 | $38.42 | 2,938 | — | — |
| 2014-07-02 | $32.24 | $38.90 | 17,425 | — | — |
| 2014-07-01 | $32.40 | $39.09 | 6,900 | — | — |
| 2014-06-30 | $32.96 | $39.77 | 2,875 | — | — |
| 2014-06-27 | $32.96 | $39.77 | 2,475 | — | — |
| 2014-06-26 | $33.36 | $40.25 | 2,988 | — | — |
| 2014-06-25 | $34.00 | $41.02 | 4,563 | — | — |
| 2014-06-24 | $33.60 | $40.54 | 18,538 | — | — |
| 2014-06-23 | $33.92 | $40.93 | 3,263 | — | — |
| 2014-06-20 | $33.76 | $40.73 | 2,325 | — | — |
| 2014-06-19 | $33.92 | $40.93 | 2,350 | — | — |
| 2014-06-18 | $33.92 | $40.93 | 3,738 | — | — |
| 2014-06-17 | $34.00 | $41.02 | 1,988 | — | — |
| 2014-06-16 | $33.76 | $40.73 | 3,575 | — | — |
| 2014-06-13 | $33.84 | $40.83 | 4,313 | — | — |
| 2014-06-12 | $34.72 | $41.89 | 2,363 | — | — |
| 2014-06-11 | $34.88 | $42.08 | 3,613 | — | — |
| 2014-06-10 | $35.36 | $42.66 | 6,725 | — | — |
| 2014-06-09 | $34.72 | $41.89 | 3,363 | — | — |
| 2014-06-06 | $34.16 | $41.22 | 6,000 | — | — |
| 2014-06-05 | $33.68 | $40.64 | 7,563 | — | — |
| 2014-06-04 | $33.20 | $40.06 | 7,613 | — | — |
| 2014-06-03 | $32.64 | $39.38 | 3,425 | — | — |
| 2014-06-02 | $32.32 | $39.00 | 13,588 | — | — |
| 2014-05-30 | $32.24 | $38.90 | 3,150 | — | — |
| 2014-05-29 | $31.36 | $37.84 | 5,638 | — | — |
| 2014-05-28 | $32.00 | $38.61 | 1,200 | — | — |
| 2014-05-27 | $31.84 | $38.42 | 4,913 | — | — |
| 2014-05-23 | $32.00 | $38.61 | 3,613 | — | — |
| 2014-05-22 | $31.60 | $38.13 | 3,038 | — | — |
| 2014-05-21 | $32.32 | $39.00 | 2,250 | — | — |
| 2014-05-20 | $32.64 | $39.38 | 2,363 | — | — |
| 2014-05-19 | $32.48 | $39.19 | 1,975 | — | — |
| 2014-05-16 | $32.24 | $38.90 | 1,763 | — | — |
| 2014-05-15 | $32.08 | $38.71 | 2,938 | — | — |
| 2014-05-14 | $32.48 | $39.19 | 7,163 | — | — |
| 2014-05-13 | $32.08 | $38.71 | 3,675 | — | — |
| 2014-05-12 | $32.56 | $39.29 | 4,150 | — | — |
| 2014-05-09 | $32.08 | $38.71 | 7,813 | — | — |
| 2014-05-08 | $31.84 | $38.42 | 7,563 | — | — |
| 2014-05-07 | $32.08 | $38.71 | 6,175 | — | — |
| 2014-05-06 | $31.44 | $37.93 | 7,200 | — | — |
| 2014-05-05 | $31.20 | $37.64 | 5,975 | — | — |
| 2014-05-02 | $32.32 | $39.00 | 4,413 | — | — |
| 2014-05-01 | $31.92 | $38.51 | 10,113 | — | — |
| 2014-04-30 | $30.40 | $36.68 | 23,725 | — | — |
| 2014-04-29 | $30.40 | $36.68 | 2,500 | — | — |
| 2014-04-28 | $30.16 | $36.39 | 3,850 | — | — |
| 2014-04-25 | $30.80 | $37.16 | 4,113 | — | — |
| 2014-04-24 | $31.12 | $37.55 | 13,988 | — | — |
| 2014-04-23 | $30.48 | $36.78 | 17,600 | — | — |
| 2014-04-22 | $30.16 | $36.39 | 17,600 | — | — |
| 2014-04-21 | $29.76 | $35.91 | 17,363 | — | — |
| 2014-04-17 | $31.28 | $37.74 | 6,738 | — | — |
| 2014-04-16 | $31.52 | $38.03 | 6,800 | — | — |
| 2014-04-15 | $31.28 | $37.74 | 58,100 | — | — |
| 2014-04-14 | $33.12 | $39.96 | 12,125 | — | — |
| 2014-04-11 | $32.80 | $39.57 | 7,238 | — | — |
| 2014-04-10 | $33.92 | $40.93 | 5,600 | — | — |
| 2014-04-09 | $34.64 | $41.79 | 4,600 | — | — |
| 2014-04-08 | $34.08 | $41.12 | 3,788 | — | — |
| 2014-04-07 | $34.08 | $41.12 | 10,250 | — | — |
| 2014-04-04 | $33.84 | $40.83 | 12,175 | — | — |
| 2014-04-03 | $33.20 | $40.06 | 8,963 | — | — |
| 2014-04-02 | $34.00 | $41.02 | 19,000 | — | — |
| 2014-04-01 | $34.24 | $41.31 | 10,388 | — | — |
| 2014-03-31 | $34.80 | $41.99 | 19,513 | — | — |
| 2014-03-28 | $33.60 | $40.54 | 3,425 | — | — |
| 2014-03-27 | $33.36 | $40.25 | 7,275 | — | — |
| 2014-03-26 | $32.96 | $39.77 | 10,375 | — | — |
| 2014-03-25 | $34.24 | $41.31 | 15,050 | — | — |
| 2014-03-24 | $34.32 | $41.41 | 37,150 | — | — |
| 2014-03-21 | $36.72 | $44.30 | 19,250 | — | — |
| 2014-03-20 | $37.92 | $45.75 | 21,550 | — | — |
| 2014-03-19 | $38.64 | $46.62 | 17,550 | — | — |
| 2014-03-18 | $38.72 | $46.72 | 7,575 | — | — |
| 2014-03-17 | $37.76 | $45.56 | 9,850 | — | — |
| 2014-03-14 | $38.24 | $46.14 | 25,625 | — | — |
| 2014-03-13 | $38.56 | $46.52 | 38,813 | — | — |
| 2014-03-12 | $40.40 | $48.74 | 27,450 | — | — |
| 2014-03-11 | $43.68 | $52.70 | 4,800 | — | — |
| 2014-03-10 | $44.64 | $53.86 | 17,038 | — | — |
| 2014-03-07 | $42.88 | $51.74 | 3,675 | — | — |
| 2014-03-06 | $43.04 | $51.93 | 3,963 | — | — |
| 2014-03-05 | $43.20 | $52.12 | 15,650 | — | — |
| 2014-03-04 | $44.00 | $53.09 | 5,113 | — | — |
| 2014-03-03 | $43.84 | $52.90 | 9,188 | — | — |
| 2014-02-28 | $42.48 | $51.25 | 4,300 | — | — |
| 2014-02-27 | $41.76 | $50.39 | 6,238 | — | — |
| 2014-02-26 | $41.76 | $50.39 | 47,325 | — | — |
| 2014-02-25 | $39.68 | $47.88 | 13,475 | — | — |
| 2014-02-24 | $40.16 | $48.46 | 24,650 | — | — |
| 2014-02-21 | $41.68 | $50.29 | 14,725 | — | — |
| 2014-02-20 | $42.72 | $51.54 | 3,563 | — | — |
| 2014-02-19 | $42.32 | $51.06 | 6,300 | — | — |
| 2014-02-18 | $43.44 | $52.41 | 18,700 | — | — |
| 2014-02-14 | $43.92 | $52.99 | 6,375 | — | — |
| 2014-02-13 | $44.00 | $53.09 | 12,188 | — | — |
| 2014-02-12 | $44.00 | $53.09 | 16,250 | — | — |
| 2014-02-11 | $44.80 | $54.05 | 5,325 | — | — |
| 2014-02-10 | $43.68 | $52.70 | 8,788 | — | — |
| 2014-02-07 | $44.96 | $54.25 | 13,088 | — | — |
| 2014-02-06 | $42.72 | $51.54 | 5,663 | — | — |
| 2014-02-05 | $42.24 | $50.96 | 18,525 | — | — |
| 2014-02-04 | $41.84 | $50.48 | 8,663 | — | — |
| 2014-02-03 | $41.20 | $49.71 | 13,588 | — | — |
| 2014-01-31 | $42.88 | $51.74 | 3,138 | — | — |
| 2014-01-30 | $43.36 | $52.32 | 3,238 | — | — |
| 2014-01-29 | $43.76 | $52.80 | 4,613 | — | — |
| 2014-01-28 | $44.16 | $53.28 | 24,675 | — | — |
| 2014-01-27 | $40.32 | $48.65 | 46,775 | — | — |
| 2014-01-24 | $43.52 | $52.51 | 20,275 | — | — |
| 2014-01-23 | $43.60 | $52.61 | 5,100 | — | — |
| 2014-01-22 | $43.04 | $51.93 | 7,888 | — | — |
| 2014-01-21 | $44.24 | $53.38 | 14,163 | — | — |
| 2014-01-17 | $45.60 | $55.02 | 7,313 | — | — |
| 2014-01-16 | $45.52 | $54.92 | 18,800 | — | — |
| 2014-01-15 | $44.32 | $53.47 | 10,438 | — | — |
| 2014-01-14 | $43.04 | $51.93 | 9,750 | — | — |
| 2014-01-13 | $43.68 | $52.70 | 54,250 | — | — |
| 2014-01-10 | $45.44 | $54.83 | 14,463 | — | — |
| 2014-01-09 | $45.36 | $54.73 | 12,400 | — | — |
| 2014-01-08 | $45.28 | $54.63 | 7,538 | — | — |
| 2014-01-07 | $45.36 | $54.73 | 20,475 | — | — |
| 2014-01-06 | $45.36 | $54.73 | 21,200 | — | — |
| 2014-01-03 | $46.80 | $56.47 | 7,850 | — | — |
| 2014-01-02 | $46.64 | $56.27 | 14,113 | — | — |