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
- 2004-06-09 to 2026-09-03
- 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 | $44.23 | $89.31 | 803 | — | — |
| 2014-12-30 | $43.41 | $87.65 | 229 | — | — |
| 2014-12-29 | $44.32 | $89.50 | 0 | — | — |
| 2014-12-26 | $44.32 | $89.50 | 229 | — | — |
| 2014-12-24 | $44.07 | $88.99 | 0 | — | — |
| 2014-12-23 | $44.42 | $89.69 | 229 | — | — |
| 2014-12-22 | $44.16 | $89.17 | 344 | — | — |
| 2014-12-19 | $42.81 | $86.44 | 0 | — | — |
| 2014-12-18 | $42.81 | $86.44 | 115 | — | — |
| 2014-12-17 | $42.59 | $86.00 | 344 | — | — |
| 2014-12-16 | $43.12 | $87.07 | 0 | — | — |
| 2014-12-15 | $43.12 | $87.07 | 0 | — | — |
| 2014-12-12 | $43.12 | $87.07 | 0 | — | — |
| 2014-12-11 | $43.12 | $87.07 | 344 | — | — |
| 2014-12-10 | $45.20 | $91.28 | 0 | — | — |
| 2014-12-09 | $45.20 | $91.28 | 0 | — | — |
| 2014-12-08 | $45.20 | $91.28 | 0 | — | — |
| 2014-12-05 | $45.20 | $91.28 | 0 | — | — |
| 2014-12-04 | $45.20 | $91.28 | 0 | — | — |
| 2014-12-03 | $45.20 | $91.28 | 0 | — | — |
| 2014-12-02 | $45.20 | $91.28 | 0 | — | — |
| 2014-12-01 | $45.20 | $91.28 | 344 | — | — |
| 2014-11-28 | $46.21 | $93.30 | 5,276 | — | — |
| 2014-11-26 | $43.26 | $87.35 | 229 | — | — |
| 2014-11-25 | $40.98 | $82.74 | 0 | — | — |
| 2014-11-24 | $40.98 | $82.74 | 0 | — | — |
| 2014-11-21 | $40.98 | $82.74 | 0 | — | — |
| 2014-11-20 | $40.98 | $82.74 | 0 | — | — |
| 2014-11-19 | $40.98 | $82.74 | 1,262 | — | — |
| 2014-11-18 | $40.83 | $82.44 | 0 | — | — |
| 2014-11-17 | $40.83 | $82.44 | 0 | — | — |
| 2014-11-14 | $40.83 | $82.44 | 0 | — | — |
| 2014-11-13 | $40.83 | $82.44 | 0 | — | — |
| 2014-11-12 | $40.83 | $82.44 | 229 | — | — |
| 2014-11-11 | $40.61 | $82.00 | 803 | — | — |
| 2014-11-10 | $40.01 | $80.79 | 1,032 | — | — |
| 2014-11-07 | $34.99 | $70.65 | 0 | — | — |
| 2014-11-06 | $34.99 | $70.65 | 0 | — | — |
| 2014-11-05 | $34.99 | $70.65 | 0 | — | — |
| 2014-11-04 | $34.99 | $70.65 | 0 | — | — |
| 2014-11-03 | $34.99 | $70.65 | 0 | — | — |
| 2014-10-31 | $34.99 | $70.65 | 0 | — | — |
| 2014-10-30 | $34.99 | $70.65 | 0 | — | — |
| 2014-10-29 | $34.99 | $70.65 | 0 | — | — |
| 2014-10-28 | $34.99 | $70.65 | 0 | — | — |
| 2014-10-27 | $34.99 | $70.65 | 0 | — | — |
| 2014-10-24 | $34.99 | $70.65 | 0 | — | — |
| 2014-10-23 | $34.99 | $70.65 | 0 | — | — |
| 2014-10-22 | $34.99 | $70.65 | 0 | — | — |
| 2014-10-21 | $34.99 | $70.65 | 0 | — | — |
| 2014-10-20 | $34.99 | $70.65 | 0 | — | — |
| 2014-10-17 | $34.99 | $70.65 | 0 | — | — |
| 2014-10-16 | $34.99 | $70.65 | 0 | — | — |
| 2014-10-15 | $34.99 | $70.65 | 2,638 | — | — |
| 2014-10-14 | $36.47 | $73.64 | 1,032 | — | — |
| 2014-10-13 | $37.08 | $74.87 | 0 | — | — |
| 2014-10-10 | $37.08 | $74.87 | 229 | — | — |
| 2014-10-09 | $38.07 | $76.88 | 0 | — | — |
| 2014-10-08 | $38.07 | $76.88 | 229 | — | — |
| 2014-10-07 | $37.19 | $75.10 | 344 | — | — |
| 2014-10-06 | $37.19 | $75.10 | 0 | — | — |
| 2014-10-03 | $37.19 | $75.10 | 0 | — | — |
| 2014-10-02 | $37.19 | $75.10 | 0 | — | — |
| 2014-10-01 | $37.19 | $75.10 | 0 | — | — |
| 2014-09-30 | $37.19 | $75.10 | 229 | — | — |
| 2014-09-29 | $37.42 | $75.56 | 0 | — | — |
| 2014-09-26 | $37.42 | $75.56 | 0 | — | — |
| 2014-09-25 | $37.42 | $75.56 | 229 | — | — |
| 2014-09-24 | $37.84 | $76.40 | 4,015 | — | — |
| 2014-09-23 | $38.15 | $77.04 | 0 | — | — |
| 2014-09-22 | $38.15 | $77.04 | 0 | — | — |
| 2014-09-19 | $38.15 | $77.04 | 0 | — | — |
| 2014-09-18 | $38.15 | $77.04 | 0 | — | — |
| 2014-09-17 | $38.15 | $77.04 | 0 | — | — |
| 2014-09-16 | $38.15 | $77.04 | 0 | — | — |
| 2014-09-15 | $38.15 | $77.04 | 0 | — | — |
| 2014-09-12 | $38.15 | $77.04 | 0 | — | — |
| 2014-09-11 | $38.15 | $77.04 | 1,835 | — | — |
| 2014-09-10 | $37.68 | $76.09 | 0 | — | — |
| 2014-09-09 | $37.68 | $76.09 | 0 | — | — |
| 2014-09-08 | $37.68 | $76.09 | 0 | — | — |
| 2014-09-05 | $37.68 | $76.09 | 344 | — | — |
| 2014-09-04 | $39.09 | $78.94 | 0 | — | — |
| 2014-09-03 | $39.09 | $78.94 | 0 | — | — |
| 2014-09-02 | $39.09 | $78.94 | 0 | — | — |
| 2014-08-29 | $39.09 | $78.94 | 0 | — | — |
| 2014-08-28 | $39.09 | $78.94 | 229 | — | — |
| 2014-08-27 | $38.88 | $78.50 | 0 | — | — |
| 2014-08-26 | $38.88 | $78.50 | 229 | — | — |
| 2014-08-25 | $40.10 | $80.98 | 0 | — | — |
| 2014-08-22 | $40.10 | $80.98 | 0 | — | — |
| 2014-08-21 | $40.10 | $80.98 | 0 | — | — |
| 2014-08-20 | $40.10 | $80.98 | 0 | — | — |
| 2014-08-19 | $40.10 | $80.98 | 0 | — | — |
| 2014-08-18 | $40.10 | $80.98 | 0 | — | — |
| 2014-08-15 | $40.10 | $80.98 | 115 | — | — |
| 2014-08-14 | $39.36 | $79.48 | 0 | — | — |
| 2014-08-13 | $39.36 | $79.48 | 0 | — | — |
| 2014-08-12 | $39.36 | $79.48 | 115 | — | — |
| 2014-08-11 | $38.81 | $78.36 | 459 | — | — |
| 2014-08-08 | $40.17 | $81.10 | 459 | — | — |
| 2014-08-07 | $39.77 | $80.31 | 344 | — | — |
| 2014-08-06 | $37.84 | $76.40 | 1,376 | — | — |
| 2014-08-05 | $38.80 | $78.34 | 229 | — | — |
| 2014-08-04 | $39.58 | $79.92 | 1,606 | — | — |
| 2014-08-01 | $38.36 | $77.46 | 1,032 | — | — |
| 2014-07-31 | $37.60 | $75.93 | 344 | — | — |
| 2014-07-30 | $38.85 | $78.44 | 688 | — | — |
| 2014-07-29 | $38.50 | $77.74 | 459 | — | — |
| 2014-07-28 | $38.97 | $78.69 | 459 | — | — |
| 2014-07-25 | $40.90 | $82.58 | 0 | — | — |
| 2014-07-24 | $40.90 | $82.58 | 0 | — | — |
| 2014-07-23 | $40.90 | $82.58 | 0 | — | — |
| 2014-07-22 | $40.90 | $82.58 | 0 | — | — |
| 2014-07-21 | $40.90 | $82.58 | 0 | — | — |
| 2014-07-18 | $40.90 | $82.58 | 0 | — | — |
| 2014-07-17 | $40.90 | $82.58 | 0 | — | — |
| 2014-07-16 | $40.90 | $82.58 | 0 | — | — |
| 2014-07-15 | $40.90 | $82.58 | 0 | — | — |
| 2014-07-14 | $40.90 | $82.58 | 459 | — | — |
| 2014-07-11 | $40.03 | $80.84 | 1,147 | — | — |
| 2014-07-10 | $38.59 | $77.92 | 0 | — | — |
| 2014-07-09 | $38.59 | $77.92 | 0 | — | — |
| 2014-07-08 | $38.59 | $77.92 | 688 | — | — |
| 2014-07-07 | $40.10 | $80.98 | 574 | — | — |
| 2014-07-03 | $40.33 | $81.44 | 1,376 | — | — |
| 2014-07-02 | $40.10 | $80.96 | 115 | — | — |
| 2014-07-01 | $39.35 | $79.47 | 344 | — | — |
| 2014-06-30 | $39.76 | $80.29 | 1,147 | — | — |
| 2014-06-27 | $37.97 | $76.67 | 459 | — | — |
| 2014-06-26 | $38.84 | $78.43 | 2,179 | — | — |
| 2014-06-25 | $38.92 | $78.59 | 803 | — | — |
| 2014-06-24 | $38.88 | $78.52 | 0 | — | — |
| 2014-06-23 | $38.88 | $78.52 | 1,835 | — | — |
| 2014-06-20 | $38.79 | $78.32 | 229 | — | — |
| 2014-06-19 | $37.73 | $76.19 | 0 | — | — |
| 2014-06-18 | $37.73 | $76.19 | 0 | — | — |
| 2014-06-17 | $37.73 | $76.19 | 0 | — | — |
| 2014-06-16 | $37.73 | $76.19 | 115 | — | — |
| 2014-06-13 | $39.22 | $79.18 | 0 | — | — |
| 2014-06-12 | $39.22 | $79.18 | 1,721 | — | — |
| 2014-06-11 | $39.22 | $79.18 | 229 | — | — |
| 2014-06-10 | $39.62 | $79.99 | 0 | — | — |
| 2014-06-09 | $39.62 | $79.99 | 0 | — | — |
| 2014-06-06 | $39.62 | $79.99 | 0 | — | — |
| 2014-06-05 | $39.62 | $79.99 | 1,376 | — | — |
| 2014-06-04 | $39.61 | $79.98 | 115 | — | — |
| 2014-06-03 | $39.61 | $79.98 | 1,032 | — | — |
| 2014-06-02 | $40.17 | $81.10 | 0 | — | — |
| 2014-05-30 | $40.17 | $81.10 | 0 | — | — |
| 2014-05-29 | $40.17 | $81.10 | 229 | — | — |
| 2014-05-28 | $39.64 | $80.05 | 115 | — | — |
| 2014-05-27 | $38.08 | $76.90 | 0 | — | — |
| 2014-05-23 | $39.54 | $79.84 | 115 | — | — |
| 2014-05-22 | $38.08 | $76.90 | 0 | — | — |
| 2014-05-21 | $38.08 | $76.90 | 0 | — | — |
| 2014-05-20 | $38.08 | $76.90 | 229 | — | — |
| 2014-05-19 | $38.28 | $77.30 | 1,950 | — | — |
| 2014-05-16 | $37.93 | $76.58 | 229 | — | — |
| 2014-05-15 | $37.61 | $75.95 | 229 | — | — |
| 2014-05-14 | $38.36 | $77.46 | 1,721 | — | — |
| 2014-05-13 | $38.36 | $77.46 | 0 | — | — |
| 2014-05-12 | $38.36 | $77.46 | 1,376 | — | — |
| 2014-05-09 | $37.76 | $76.24 | 0 | — | — |
| 2014-05-08 | $37.76 | $76.24 | 803 | — | — |
| 2014-05-07 | $38.14 | $77.02 | 115 | — | — |
| 2014-05-06 | $36.86 | $74.43 | 1,147 | — | — |
| 2014-05-05 | $38.38 | $77.49 | 459 | — | — |
| 2014-05-02 | $37.79 | $76.31 | 115 | — | — |
| 2014-05-01 | $35.99 | $72.67 | 459 | — | — |
| 2014-04-30 | $34.74 | $70.15 | 229 | — | — |
| 2014-04-29 | $34.96 | $70.59 | 0 | — | — |
| 2014-04-28 | $34.96 | $70.59 | 0 | — | — |
| 2014-04-25 | $34.96 | $70.59 | 115 | — | — |
| 2014-04-24 | $35.01 | $70.70 | 0 | — | — |
| 2014-04-23 | $35.01 | $70.70 | 0 | — | — |
| 2014-04-22 | $35.01 | $70.70 | 0 | — | — |
| 2014-04-21 | $35.01 | $70.70 | 0 | — | — |
| 2014-04-17 | $35.01 | $70.70 | 0 | — | — |
| 2014-04-16 | $35.01 | $70.70 | 0 | — | — |
| 2014-04-15 | $35.01 | $70.70 | 2,982 | — | — |
| 2014-04-14 | $34.42 | $69.50 | 229 | — | — |
| 2014-04-11 | $34.59 | $69.85 | 115 | — | — |
| 2014-04-10 | $34.74 | $70.15 | 1,606 | — | — |
| 2014-04-09 | $35.31 | $71.30 | 574 | — | — |
| 2014-04-08 | $34.44 | $69.54 | 918 | — | — |
| 2014-04-07 | $34.75 | $70.17 | 459 | — | — |
| 2014-04-04 | $37.02 | $74.75 | 229 | — | — |
| 2014-04-03 | $37.18 | $75.08 | 0 | — | — |
| 2014-04-02 | $37.18 | $75.08 | 1,262 | — | — |
| 2014-04-01 | $36.36 | $73.41 | 344 | — | — |
| 2014-03-31 | $35.86 | $72.41 | 0 | — | — |
| 2014-03-28 | $35.86 | $72.41 | 344 | — | — |
| 2014-03-27 | $35.86 | $72.41 | 115 | — | — |
| 2014-03-26 | $36.72 | $74.15 | 2,982 | — | — |
| 2014-03-25 | $36.42 | $73.53 | 4,932 | — | — |
| 2014-03-24 | $36.56 | $73.81 | 2,868 | — | — |
| 2014-03-21 | $38.49 | $77.72 | 3,441 | — | — |
| 2014-03-20 | $36.93 | $74.57 | 6,309 | — | — |
| 2014-03-19 | $37.46 | $75.65 | 0 | — | — |
| 2014-03-18 | $37.46 | $75.65 | 574 | — | — |
| 2014-03-17 | $37.08 | $74.87 | 13,535 | — | — |
| 2014-03-14 | $38.23 | $77.19 | 0 | — | — |
| 2014-03-13 | $38.23 | $77.19 | 115 | — | — |
| 2014-03-12 | $38.53 | $77.79 | 459 | — | — |
| 2014-03-11 | $39.01 | $78.78 | 803 | — | — |
| 2014-03-10 | $38.40 | $77.53 | 1,950 | — | — |
| 2014-03-07 | $38.36 | $77.46 | 0 | — | — |
| 2014-03-06 | $38.36 | $77.46 | 7,456 | — | — |
| 2014-03-05 | $37.86 | $76.46 | 1,147 | — | — |
| 2014-03-04 | $37.98 | $76.68 | 6,767 | — | — |
| 2014-03-03 | $38.20 | $77.13 | 447 | — | — |
| 2014-02-28 | $38.22 | $77.18 | 0 | — | — |
| 2014-02-27 | $38.22 | $77.18 | 4,692 | — | — |
| 2014-02-26 | $38.17 | $77.07 | 2,011 | — | — |
| 2014-02-25 | $38.67 | $78.08 | 447 | — | — |
| 2014-02-24 | $38.87 | $78.49 | 1,117 | — | — |
| 2014-02-21 | $39.32 | $79.39 | 447 | — | — |
| 2014-02-20 | $39.03 | $78.81 | 1,117 | — | — |
| 2014-02-19 | $38.64 | $78.03 | 6,927 | — | — |
| 2014-02-18 | $39.41 | $79.57 | 7,820 | — | — |
| 2014-02-14 | $37.56 | $75.84 | 223 | — | — |
| 2014-02-13 | $37.34 | $75.40 | 0 | — | — |
| 2014-02-12 | $37.34 | $75.40 | 1,341 | — | — |
| 2014-02-11 | $36.55 | $73.80 | 0 | — | — |
| 2014-02-10 | $36.55 | $73.80 | 0 | — | — |
| 2014-02-07 | $36.55 | $73.80 | 223 | — | — |
| 2014-02-06 | $36.25 | $73.20 | 223 | — | — |
| 2014-02-05 | $35.71 | $72.12 | 2,234 | — | — |
| 2014-02-04 | $35.49 | $71.66 | 447 | — | — |
| 2014-02-03 | $35.39 | $71.47 | 2,905 | — | — |
| 2014-01-31 | $35.58 | $71.85 | 4,916 | — | — |
| 2014-01-30 | $36.16 | $73.01 | 670 | — | — |
| 2014-01-29 | $35.99 | $72.67 | 447 | — | — |
| 2014-01-28 | $36.48 | $73.65 | 0 | — | — |
| 2014-01-27 | $36.48 | $73.65 | 6,480 | — | — |
| 2014-01-24 | $39.03 | $78.80 | 0 | — | — |
| 2014-01-23 | $39.03 | $78.80 | 0 | — | — |
| 2014-01-22 | $39.03 | $78.80 | 447 | — | — |
| 2014-01-21 | $39.65 | $80.06 | 0 | — | — |
| 2014-01-17 | $39.65 | $80.06 | 0 | — | — |
| 2014-01-16 | $39.65 | $80.06 | 223 | — | — |
| 2014-01-15 | $40.27 | $81.31 | 0 | — | — |
| 2014-01-14 | $40.27 | $81.31 | 0 | — | — |
| 2014-01-13 | $40.27 | $81.31 | 894 | — | — |
| 2014-01-10 | $39.51 | $79.78 | 0 | — | — |
| 2014-01-09 | $39.51 | $79.78 | 0 | — | — |
| 2014-01-08 | $39.51 | $79.78 | 0 | — | — |
| 2014-01-07 | $39.51 | $79.78 | 0 | — | — |
| 2014-01-06 | $39.51 | $79.78 | 0 | — | — |
| 2014-01-03 | $39.51 | $79.78 | 0 | — | — |
| 2014-01-02 | $39.51 | $79.78 | 4,469 | — | — |