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
- 2005-12-21 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 | $38.50 | $38.50 | 77,360 | — | — |
| 2014-12-30 | $37.80 | $37.80 | 63,470 | — | — |
| 2014-12-29 | $37.70 | $37.70 | 116,340 | — | — |
| 2014-12-26 | $38.50 | $38.50 | 36,320 | — | — |
| 2014-12-24 | $38.60 | $38.60 | 79,070 | — | — |
| 2014-12-23 | $39.20 | $39.20 | 73,010 | — | — |
| 2014-12-22 | $37.50 | $37.50 | 124,510 | — | — |
| 2014-12-19 | $39.40 | $39.40 | 189,140 | — | — |
| 2014-12-18 | $37.80 | $37.80 | 233,710 | — | — |
| 2014-12-17 | $37.00 | $37.00 | 283,420 | — | — |
| 2014-12-16 | $33.70 | $33.70 | 281,100 | — | — |
| 2014-12-15 | $31.10 | $31.10 | 342,490 | — | — |
| 2014-12-12 | $31.30 | $31.30 | 174,640 | — | — |
| 2014-12-11 | $32.00 | $32.00 | 373,500 | — | — |
| 2014-12-10 | $33.10 | $33.10 | 287,780 | — | — |
| 2014-12-09 | $34.20 | $34.20 | 204,170 | — | — |
| 2014-12-08 | $34.40 | $34.40 | 186,710 | — | — |
| 2014-12-05 | $36.10 | $36.10 | 117,750 | — | — |
| 2014-12-04 | $36.20 | $36.20 | 112,550 | — | — |
| 2014-12-03 | $37.20 | $37.20 | 156,400 | — | — |
| 2014-12-02 | $36.10 | $36.10 | 173,480 | — | — |
| 2014-12-01 | $35.30 | $35.30 | 258,270 | — | — |
| 2014-11-28 | $38.20 | $38.20 | 204,830 | — | — |
| 2014-11-26 | $44.00 | $44.00 | 132,220 | — | — |
| 2014-11-25 | $46.40 | $46.40 | 121,670 | — | — |
| 2014-11-24 | $47.60 | $47.60 | 164,210 | — | — |
| 2014-11-21 | $49.30 | $49.30 | 141,370 | — | — |
| 2014-11-20 | $48.50 | $48.50 | 113,960 | — | — |
| 2014-11-19 | $45.40 | $45.40 | 93,450 | — | — |
| 2014-11-18 | $45.40 | $45.40 | 48,190 | — | — |
| 2014-11-17 | $46.20 | $46.20 | 108,850 | — | — |
| 2014-11-14 | $45.90 | $45.90 | 78,910 | — | — |
| 2014-11-13 | $44.30 | $44.30 | 94,360 | — | — |
| 2014-11-12 | $46.10 | $46.10 | 57,340 | — | — |
| 2014-11-11 | $45.80 | $45.80 | 92,680 | — | — |
| 2014-11-10 | $44.80 | $44.80 | 80,400 | — | — |
| 2014-11-07 | $46.20 | $46.20 | 98,780 | — | — |
| 2014-11-06 | $45.90 | $45.90 | 124,890 | — | — |
| 2014-11-05 | $44.30 | $44.30 | 169,620 | — | — |
| 2014-11-04 | $42.30 | $42.30 | 210,350 | — | — |
| 2014-11-03 | $44.70 | $44.70 | 205,450 | — | — |
| 2014-10-31 | $45.60 | $45.60 | 212,020 | — | — |
| 2014-10-30 | $46.10 | $46.10 | 54,230 | — | — |
| 2014-10-29 | $47.20 | $47.20 | 77,920 | — | — |
| 2014-10-28 | $46.90 | $46.90 | 79,970 | — | — |
| 2014-10-27 | $45.60 | $45.60 | 120,590 | — | — |
| 2014-10-24 | $48.00 | $48.00 | 84,500 | — | — |
| 2014-10-23 | $49.00 | $49.00 | 108,590 | — | — |
| 2014-10-22 | $48.90 | $48.90 | 145,800 | — | — |
| 2014-10-21 | $50.80 | $50.80 | 121,750 | — | — |
| 2014-10-20 | $49.00 | $49.00 | 161,380 | — | — |
| 2014-10-17 | $46.80 | $46.80 | 205,000 | — | — |
| 2014-10-16 | $46.60 | $46.60 | 240,410 | — | — |
| 2014-10-15 | $44.90 | $44.90 | 245,780 | — | — |
| 2014-10-14 | $45.00 | $45.00 | 226,060 | — | — |
| 2014-10-13 | $48.10 | $48.10 | 230,060 | — | — |
| 2014-10-10 | $46.40 | $46.40 | 193,880 | — | — |
| 2014-10-09 | $47.40 | $47.40 | 210,470 | — | — |
| 2014-10-08 | $48.80 | $48.80 | 203,370 | — | — |
| 2014-10-07 | $49.80 | $49.80 | 202,800 | — | — |
| 2014-10-06 | $50.40 | $50.40 | 120,590 | — | — |
| 2014-10-03 | $51.30 | $51.30 | 84,340 | — | — |
| 2014-10-02 | $51.60 | $51.60 | 200,450 | — | — |
| 2014-10-01 | $54.30 | $54.30 | 189,220 | — | — |
| 2014-09-30 | $55.40 | $55.40 | 136,720 | — | — |
| 2014-09-29 | $57.30 | $57.30 | 71,740 | — | — |
| 2014-09-26 | $57.00 | $57.00 | 103,340 | — | — |
| 2014-09-25 | $55.70 | $55.70 | 101,390 | — | — |
| 2014-09-24 | $56.10 | $56.10 | 155,180 | — | — |
| 2014-09-23 | $56.10 | $56.10 | 133,240 | — | — |
| 2014-09-22 | $56.60 | $56.60 | 125,740 | — | — |
| 2014-09-19 | $59.40 | $59.40 | 69,690 | — | — |
| 2014-09-18 | $60.00 | $60.00 | 65,120 | — | — |
| 2014-09-17 | $60.50 | $60.50 | 98,160 | — | — |
| 2014-09-16 | $62.70 | $62.70 | 121,120 | — | — |
| 2014-09-15 | $61.10 | $61.10 | 67,320 | — | — |
| 2014-09-12 | $60.90 | $60.90 | 61,150 | — | — |
| 2014-09-11 | $61.70 | $61.70 | 87,770 | — | — |
| 2014-09-10 | $61.20 | $61.20 | 94,600 | — | — |
| 2014-09-09 | $62.20 | $62.20 | 118,280 | — | — |
| 2014-09-08 | $63.70 | $63.70 | 83,250 | — | — |
| 2014-09-05 | $65.10 | $65.10 | 65,430 | — | — |
| 2014-09-04 | $65.60 | $65.60 | 125,030 | — | — |
| 2014-09-03 | $66.90 | $66.90 | 82,970 | — | — |
| 2014-09-02 | $66.10 | $66.10 | 73,440 | — | — |
| 2014-08-29 | $67.10 | $67.10 | 78,420 | — | — |
| 2014-08-28 | $66.70 | $66.70 | 57,800 | — | — |
| 2014-08-27 | $67.30 | $67.30 | 68,460 | — | — |
| 2014-08-26 | $66.60 | $66.60 | 77,740 | — | — |
| 2014-08-25 | $64.80 | $64.80 | 47,760 | — | — |
| 2014-08-22 | $65.10 | $65.10 | 65,020 | — | — |
| 2014-08-21 | $66.30 | $66.30 | 74,840 | — | — |
| 2014-08-20 | $65.40 | $65.40 | 66,050 | — | — |
| 2014-08-19 | $65.20 | $65.20 | 91,180 | — | — |
| 2014-08-18 | $64.90 | $64.90 | 128,240 | — | — |
| 2014-08-15 | $64.60 | $64.60 | 134,520 | — | — |
| 2014-08-14 | $64.20 | $64.20 | 126,410 | — | — |
| 2014-08-13 | $64.70 | $64.70 | 111,850 | — | — |
| 2014-08-12 | $63.50 | $63.50 | 105,030 | — | — |
| 2014-08-11 | $64.40 | $64.40 | 66,320 | — | — |
| 2014-08-08 | $64.10 | $64.10 | 124,670 | — | — |
| 2014-08-07 | $64.10 | $64.10 | 129,890 | — | — |
| 2014-08-06 | $65.90 | $65.90 | 57,510 | — | — |
| 2014-08-05 | $65.40 | $65.40 | 83,980 | — | — |
| 2014-08-04 | $68.00 | $68.00 | 45,160 | — | — |
| 2014-08-01 | $66.30 | $66.30 | 138,540 | — | — |
| 2014-07-31 | $66.40 | $66.40 | 95,940 | — | — |
| 2014-07-30 | $67.50 | $67.50 | 175,360 | — | — |
| 2014-07-29 | $68.80 | $68.80 | 161,650 | — | — |
| 2014-07-28 | $70.50 | $70.50 | 39,660 | — | — |
| 2014-07-25 | $71.40 | $71.40 | 51,130 | — | — |
| 2014-07-24 | $71.90 | $71.90 | 178,560 | — | — |
| 2014-07-23 | $72.30 | $72.30 | 54,570 | — | — |
| 2014-07-22 | $72.40 | $72.40 | 51,830 | — | — |
| 2014-07-21 | $72.00 | $72.00 | 109,920 | — | — |
| 2014-07-18 | $72.20 | $72.20 | 47,390 | — | — |
| 2014-07-17 | $71.40 | $71.40 | 82,670 | — | — |
| 2014-07-16 | $72.70 | $72.70 | 58,860 | — | — |
| 2014-07-15 | $71.50 | $71.50 | 83,400 | — | — |
| 2014-07-14 | $72.60 | $72.60 | 78,880 | — | — |
| 2014-07-11 | $73.00 | $73.00 | 136,240 | — | — |
| 2014-07-10 | $74.80 | $74.80 | 154,740 | — | — |
| 2014-07-09 | $75.00 | $75.00 | 207,180 | — | — |
| 2014-07-08 | $77.60 | $77.60 | 100,480 | — | — |
| 2014-07-07 | $77.70 | $77.70 | 115,180 | — | — |
| 2014-07-03 | $79.90 | $79.90 | 30,010 | — | — |
| 2014-07-02 | $80.10 | $80.10 | 132,190 | — | — |
| 2014-07-01 | $80.40 | $80.40 | 137,530 | — | — |
| 2014-06-30 | $81.20 | $81.20 | 122,140 | — | — |
| 2014-06-27 | $79.30 | $79.30 | 119,970 | — | — |
| 2014-06-26 | $77.20 | $77.20 | 62,160 | — | — |
| 2014-06-25 | $76.50 | $76.50 | 47,730 | — | — |
| 2014-06-24 | $76.00 | $76.00 | 120,330 | — | — |
| 2014-06-23 | $77.30 | $77.30 | 71,710 | — | — |
| 2014-06-20 | $77.80 | $77.80 | 53,610 | — | — |
| 2014-06-19 | $77.20 | $77.20 | 66,400 | — | — |
| 2014-06-18 | $77.50 | $77.50 | 80,730 | — | — |
| 2014-06-17 | $75.70 | $75.70 | 67,120 | — | — |
| 2014-06-16 | $76.10 | $76.10 | 94,640 | — | — |
| 2014-06-13 | $75.90 | $75.90 | 146,100 | — | — |
| 2014-06-12 | $76.10 | $76.10 | 95,150 | — | — |
| 2014-06-11 | $74.60 | $74.60 | 113,980 | — | — |
| 2014-06-10 | $72.60 | $72.60 | 52,780 | — | — |
| 2014-06-09 | $72.40 | $72.40 | 61,170 | — | — |
| 2014-06-06 | $71.30 | $71.30 | 77,410 | — | — |
| 2014-06-05 | $71.30 | $71.30 | 104,550 | — | — |
| 2014-06-04 | $69.90 | $69.90 | 89,440 | — | — |
| 2014-06-03 | $71.90 | $71.90 | 103,500 | — | — |
| 2014-06-02 | $72.00 | $72.00 | 46,630 | — | — |
| 2014-05-30 | $72.20 | $72.20 | 94,300 | — | — |
| 2014-05-29 | $72.80 | $72.80 | 57,280 | — | — |
| 2014-05-28 | $72.00 | $72.00 | 43,610 | — | — |
| 2014-05-27 | $70.70 | $70.70 | 64,160 | — | — |
| 2014-05-23 | $72.00 | $72.00 | 53,030 | — | — |
| 2014-05-22 | $71.50 | $71.50 | 64,350 | — | — |
| 2014-05-21 | $71.50 | $71.50 | 52,840 | — | — |
| 2014-05-20 | $70.60 | $70.60 | 48,640 | — | — |
| 2014-05-19 | $69.70 | $69.70 | 30,930 | — | — |
| 2014-05-16 | $69.70 | $69.70 | 43,180 | — | — |
| 2014-05-15 | $70.50 | $70.50 | 245,900 | — | — |
| 2014-05-14 | $72.40 | $72.40 | 50,140 | — | — |
| 2014-05-13 | $73.10 | $73.10 | 50,480 | — | — |
| 2014-05-12 | $73.20 | $73.20 | 88,540 | — | — |
| 2014-05-09 | $71.00 | $71.00 | 140,710 | — | — |
| 2014-05-08 | $72.40 | $72.40 | 110,740 | — | — |
| 2014-05-07 | $70.80 | $70.80 | 193,420 | — | — |
| 2014-05-06 | $70.40 | $70.40 | 68,110 | — | — |
| 2014-05-05 | $70.80 | $70.80 | 46,650 | — | — |
| 2014-05-02 | $70.90 | $70.90 | 69,260 | — | — |
| 2014-05-01 | $70.40 | $70.40 | 72,050 | — | — |
| 2014-04-30 | $71.50 | $71.50 | 70,350 | — | — |
| 2014-04-29 | $73.40 | $73.40 | 51,180 | — | — |
| 2014-04-28 | $71.30 | $71.30 | 58,500 | — | — |
| 2014-04-25 | $71.80 | $71.80 | 77,300 | — | — |
| 2014-04-24 | $73.40 | $73.40 | 86,960 | — | — |
| 2014-04-23 | $73.70 | $73.70 | 81,960 | — | — |
| 2014-04-22 | $74.20 | $74.20 | 79,450 | — | — |
| 2014-04-21 | $76.10 | $76.10 | 40,920 | — | — |
| 2014-04-17 | $77.20 | $77.20 | 68,160 | — | — |
| 2014-04-16 | $74.90 | $74.90 | 48,350 | — | — |
| 2014-04-15 | $75.70 | $75.70 | 50,370 | — | — |
| 2014-04-14 | $76.40 | $76.40 | 83,400 | — | — |
| 2014-04-11 | $73.70 | $73.70 | 48,940 | — | — |
| 2014-04-10 | $74.00 | $74.00 | 57,560 | — | — |
| 2014-04-09 | $74.70 | $74.70 | 71,920 | — | — |
| 2014-04-08 | $75.00 | $75.00 | 94,070 | — | — |
| 2014-04-07 | $71.50 | $71.50 | 104,240 | — | — |
| 2014-04-04 | $73.40 | $73.40 | 79,430 | — | — |
| 2014-04-03 | $75.00 | $75.00 | 74,220 | — | — |
| 2014-04-02 | $75.00 | $75.00 | 100,340 | — | — |
| 2014-04-01 | $76.30 | $76.30 | 63,850 | — | — |
| 2014-03-31 | $74.80 | $74.80 | 87,540 | — | — |
| 2014-03-28 | $73.20 | $73.20 | 80,780 | — | — |
| 2014-03-27 | $73.30 | $73.30 | 62,640 | — | — |
| 2014-03-26 | $72.70 | $72.70 | 81,800 | — | — |
| 2014-03-25 | $74.10 | $74.10 | 75,550 | — | — |
| 2014-03-24 | $74.20 | $74.20 | 87,470 | — | — |
| 2014-03-21 | $75.50 | $75.50 | 300,730 | — | — |
| 2014-03-20 | $74.70 | $74.70 | 227,030 | — | — |
| 2014-03-19 | $71.10 | $71.10 | 68,120 | — | — |
| 2014-03-18 | $70.80 | $70.80 | 148,710 | — | — |
| 2014-03-17 | $69.20 | $69.20 | 150,910 | — | — |
| 2014-03-14 | $69.20 | $69.20 | 46,460 | — | — |
| 2014-03-13 | $69.10 | $69.10 | 95,160 | — | — |
| 2014-03-12 | $68.20 | $68.20 | 108,960 | — | — |
| 2014-03-11 | $68.70 | $68.70 | 166,450 | — | — |
| 2014-03-10 | $69.60 | $69.60 | 156,590 | — | — |
| 2014-03-07 | $70.80 | $70.80 | 66,700 | — | — |
| 2014-03-06 | $71.30 | $71.30 | 94,850 | — | — |
| 2014-03-05 | $70.90 | $70.90 | 76,660 | — | — |
| 2014-03-04 | $70.70 | $70.70 | 67,770 | — | — |
| 2014-03-03 | $71.00 | $71.00 | 61,440 | — | — |
| 2014-02-28 | $70.90 | $70.90 | 80,610 | — | — |
| 2014-02-27 | $70.80 | $70.80 | 101,150 | — | — |
| 2014-02-26 | $72.70 | $72.70 | 154,790 | — | — |
| 2014-02-25 | $76.00 | $76.00 | 112,980 | — | — |
| 2014-02-24 | $76.10 | $76.10 | 72,500 | — | — |
| 2014-02-21 | $75.40 | $75.40 | 57,810 | — | — |
| 2014-02-20 | $75.80 | $75.80 | 57,000 | — | — |
| 2014-02-19 | $75.50 | $75.50 | 84,060 | — | — |
| 2014-02-18 | $77.10 | $77.10 | 98,900 | — | — |
| 2014-02-14 | $74.40 | $74.40 | 50,550 | — | — |
| 2014-02-13 | $74.30 | $74.30 | 75,360 | — | — |
| 2014-02-12 | $74.50 | $74.50 | 71,000 | — | — |
| 2014-02-11 | $74.10 | $74.10 | 133,530 | — | — |
| 2014-02-10 | $73.70 | $73.70 | 110,820 | — | — |
| 2014-02-07 | $74.40 | $74.40 | 75,630 | — | — |
| 2014-02-06 | $74.50 | $74.50 | 101,920 | — | — |
| 2014-02-05 | $74.60 | $74.60 | 57,040 | — | — |
| 2014-02-04 | $74.60 | $74.60 | 80,090 | — | — |
| 2014-02-03 | $74.80 | $74.80 | 240,060 | — | — |
| 2014-01-31 | $75.50 | $75.50 | 89,370 | — | — |
| 2014-01-30 | $74.20 | $74.20 | 107,680 | — | — |
| 2014-01-29 | $72.90 | $72.90 | 84,280 | — | — |
| 2014-01-28 | $74.90 | $74.90 | 62,110 | — | — |
| 2014-01-27 | $73.60 | $73.60 | 115,080 | — | — |
| 2014-01-24 | $73.40 | $73.40 | 81,540 | — | — |
| 2014-01-23 | $75.60 | $75.60 | 110,170 | — | — |
| 2014-01-22 | $77.40 | $77.40 | 293,840 | — | — |
| 2014-01-21 | $71.30 | $71.30 | 99,430 | — | — |
| 2014-01-17 | $70.50 | $70.50 | 39,820 | — | — |
| 2014-01-16 | $70.90 | $70.90 | 53,600 | — | — |
| 2014-01-15 | $70.70 | $70.70 | 58,530 | — | — |
| 2014-01-14 | $70.40 | $70.40 | 67,890 | — | — |
| 2014-01-13 | $69.00 | $69.00 | 103,540 | — | — |
| 2014-01-10 | $70.20 | $70.20 | 72,810 | — | — |
| 2014-01-09 | $70.10 | $70.10 | 114,690 | — | — |
| 2014-01-08 | $71.80 | $71.80 | 58,030 | — | — |
| 2014-01-07 | $72.20 | $72.20 | 72,930 | — | — |
| 2014-01-06 | $72.20 | $72.20 | 60,500 | — | — |
| 2014-01-03 | $72.30 | $72.30 | 70,180 | — | — |
| 2014-01-02 | $71.50 | $71.50 | 91,490 | — | — |