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
- 1980-03-17 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 | $36.80 | $66.53 | 6,610 | — | — |
| 2014-12-30 | $37.20 | $67.25 | 5,640 | — | — |
| 2014-12-29 | $37.40 | $67.61 | 9,050 | — | — |
| 2014-12-26 | $37.40 | $67.61 | 3,880 | — | — |
| 2014-12-24 | $36.80 | $66.53 | 2,170 | — | — |
| 2014-12-23 | $36.50 | $65.98 | 7,740 | — | — |
| 2014-12-22 | $36.80 | $66.53 | 9,140 | — | — |
| 2014-12-19 | $36.60 | $66.16 | 26,450 | — | — |
| 2014-12-18 | $37.10 | $67.07 | 9,410 | — | — |
| 2014-12-17 | $37.50 | $67.79 | 16,040 | — | — |
| 2014-12-16 | $36.90 | $66.71 | 19,600 | — | — |
| 2014-12-15 | $36.30 | $65.62 | 14,130 | — | — |
| 2014-12-12 | $36.50 | $65.98 | 45,000 | — | — |
| 2014-12-11 | $36.70 | $66.34 | 18,920 | — | — |
| 2014-12-10 | $38.10 | $68.88 | 16,950 | — | — |
| 2014-12-09 | $38.20 | $69.06 | 19,190 | — | — |
| 2014-12-08 | $36.50 | $65.98 | 13,890 | — | — |
| 2014-12-05 | $37.40 | $67.61 | 9,050 | — | — |
| 2014-12-04 | $36.60 | $66.16 | 14,760 | — | — |
| 2014-12-03 | $36.80 | $66.53 | 14,510 | — | — |
| 2014-12-02 | $36.10 | $65.26 | 16,660 | — | — |
| 2014-12-01 | $34.40 | $62.19 | 11,970 | — | — |
| 2014-11-28 | $35.50 | $64.18 | 13,420 | — | — |
| 2014-11-26 | $35.00 | $63.27 | 8,390 | — | — |
| 2014-11-25 | $33.70 | $60.92 | 16,210 | — | — |
| 2014-11-24 | $33.10 | $59.84 | 129,010 | — | — |
| 2014-11-21 | $31.10 | $56.22 | 16,680 | — | — |
| 2014-11-20 | $31.30 | $56.58 | 9,060 | — | — |
| 2014-11-19 | $31.80 | $57.49 | 6,600 | — | — |
| 2014-11-18 | $32.70 | $59.11 | 13,550 | — | — |
| 2014-11-17 | $32.30 | $58.39 | 10,590 | — | — |
| 2014-11-14 | $32.90 | $59.48 | 12,330 | — | — |
| 2014-11-13 | $33.00 | $59.66 | 16,560 | — | — |
| 2014-11-12 | $33.00 | $59.66 | 17,150 | — | — |
| 2014-11-11 | $33.30 | $60.20 | 15,030 | — | — |
| 2014-11-10 | $34.50 | $62.37 | 20,560 | — | — |
| 2014-11-07 | $34.50 | $62.37 | 12,360 | — | — |
| 2014-11-06 | $35.80 | $64.72 | 23,390 | — | — |
| 2014-11-05 | $35.80 | $64.72 | 14,240 | — | — |
| 2014-11-04 | $35.60 | $64.36 | 8,990 | — | — |
| 2014-11-03 | $35.90 | $64.90 | 12,730 | — | — |
| 2014-10-31 | $37.30 | $67.43 | 55,530 | — | — |
| 2014-10-30 | $36.00 | $65.08 | 17,410 | — | — |
| 2014-10-29 | $34.50 | $62.37 | 10,250 | — | — |
| 2014-10-28 | $35.40 | $63.99 | 21,330 | — | — |
| 2014-10-27 | $32.80 | $59.29 | 28,630 | — | — |
| 2014-10-24 | $33.90 | $61.28 | 7,990 | — | — |
| 2014-10-23 | $34.50 | $62.37 | 11,370 | — | — |
| 2014-10-22 | $34.80 | $62.91 | 5,590 | — | — |
| 2014-10-21 | $35.70 | $64.54 | 14,150 | — | — |
| 2014-10-20 | $34.50 | $62.37 | 14,810 | — | — |
| 2014-10-17 | $32.50 | $58.75 | 15,600 | — | — |
| 2014-10-16 | $32.40 | $58.57 | 17,460 | — | — |
| 2014-10-15 | $32.20 | $58.21 | 30,650 | — | — |
| 2014-10-14 | $31.90 | $57.67 | 28,460 | — | — |
| 2014-10-13 | $33.00 | $59.66 | 13,110 | — | — |
| 2014-10-10 | $31.80 | $57.49 | 19,250 | — | — |
| 2014-10-09 | $32.60 | $58.93 | 17,800 | — | — |
| 2014-10-08 | $34.20 | $61.83 | 19,050 | — | — |
| 2014-10-07 | $34.50 | $62.37 | 10,790 | — | — |
| 2014-10-06 | $34.90 | $63.09 | 10,190 | — | — |
| 2014-10-03 | $36.50 | $65.98 | 12,810 | — | — |
| 2014-10-02 | $35.40 | $63.99 | 11,300 | — | — |
| 2014-10-01 | $34.10 | $61.64 | 22,870 | — | — |
| 2014-09-30 | $33.80 | $61.10 | 38,400 | — | — |
| 2014-09-29 | $33.00 | $59.66 | 23,230 | — | — |
| 2014-09-26 | $33.50 | $60.56 | 44,910 | — | — |
| 2014-09-25 | $34.50 | $62.37 | 32,910 | — | — |
| 2014-09-24 | $36.50 | $65.98 | 6,080 | — | — |
| 2014-09-23 | $36.40 | $65.80 | 17,860 | — | — |
| 2014-09-22 | $37.20 | $67.25 | 9,420 | — | — |
| 2014-09-19 | $38.80 | $70.14 | 40,090 | — | — |
| 2014-09-18 | $37.60 | $67.97 | 24,070 | — | — |
| 2014-09-17 | $37.10 | $67.07 | 7,500 | — | — |
| 2014-09-16 | $37.10 | $67.07 | 12,380 | — | — |
| 2014-09-15 | $37.50 | $67.79 | 15,050 | — | — |
| 2014-09-12 | $37.90 | $68.51 | 24,370 | — | — |
| 2014-09-11 | $38.30 | $69.24 | 39,080 | — | — |
| 2014-09-10 | $38.60 | $69.78 | 22,390 | — | — |
| 2014-09-09 | $37.70 | $68.15 | 25,680 | — | — |
| 2014-09-08 | $38.10 | $68.88 | 25,410 | — | — |
| 2014-09-05 | $38.30 | $69.24 | 10,220 | — | — |
| 2014-09-04 | $37.80 | $68.33 | 19,590 | — | — |
| 2014-09-03 | $39.90 | $72.13 | 11,050 | — | — |
| 2014-09-02 | $40.20 | $72.67 | 23,600 | — | — |
| 2014-08-29 | $40.60 | $73.39 | 10,600 | — | — |
| 2014-08-28 | $38.70 | $69.96 | 7,680 | — | — |
| 2014-08-27 | $38.30 | $69.24 | 9,610 | — | — |
| 2014-08-26 | $38.30 | $69.24 | 11,960 | — | — |
| 2014-08-25 | $38.10 | $68.88 | 12,350 | — | — |
| 2014-08-22 | $39.30 | $71.04 | 21,270 | — | — |
| 2014-08-21 | $39.40 | $71.23 | 10,110 | — | — |
| 2014-08-20 | $39.00 | $70.50 | 12,000 | — | — |
| 2014-08-19 | $39.60 | $71.59 | 10,390 | — | — |
| 2014-08-18 | $40.20 | $72.67 | 24,330 | — | — |
| 2014-08-15 | $39.90 | $72.13 | 22,920 | — | — |
| 2014-08-14 | $39.80 | $71.95 | 23,700 | — | — |
| 2014-08-13 | $40.20 | $72.67 | 18,620 | — | — |
| 2014-08-12 | $39.90 | $72.13 | 23,030 | — | — |
| 2014-08-11 | $40.90 | $73.94 | 45,860 | — | — |
| 2014-08-08 | $39.80 | $71.95 | 20,800 | — | — |
| 2014-08-07 | $41.50 | $75.02 | 68,400 | — | — |
| 2014-08-06 | $39.10 | $70.68 | 18,420 | — | — |
| 2014-08-05 | $37.80 | $68.33 | 14,380 | — | — |
| 2014-08-04 | $37.80 | $68.33 | 24,990 | — | — |
| 2014-08-01 | $37.00 | $66.89 | 33,790 | — | — |
| 2014-07-31 | $38.00 | $68.69 | 21,760 | — | — |
| 2014-07-30 | $38.10 | $68.88 | 23,430 | — | — |
| 2014-07-29 | $39.20 | $70.86 | 10,790 | — | — |
| 2014-07-28 | $39.40 | $71.23 | 26,740 | — | — |
| 2014-07-25 | $40.00 | $72.31 | 25,630 | — | — |
| 2014-07-24 | $40.70 | $73.58 | 23,960 | — | — |
| 2014-07-23 | $41.80 | $75.56 | 25,580 | — | — |
| 2014-07-22 | $41.90 | $75.74 | 20,710 | — | — |
| 2014-07-21 | $42.10 | $76.11 | 8,950 | — | — |
| 2014-07-18 | $42.80 | $77.37 | 17,030 | — | — |
| 2014-07-17 | $42.30 | $76.47 | 14,780 | — | — |
| 2014-07-16 | $42.80 | $77.37 | 24,950 | — | — |
| 2014-07-15 | $41.70 | $75.38 | 25,610 | — | — |
| 2014-07-14 | $43.50 | $78.64 | 18,180 | — | — |
| 2014-07-11 | $42.40 | $76.65 | 24,310 | — | — |
| 2014-07-10 | $43.80 | $79.18 | 18,250 | — | — |
| 2014-07-09 | $45.20 | $81.71 | 10,240 | — | — |
| 2014-07-08 | $45.20 | $81.71 | 32,750 | — | — |
| 2014-07-07 | $47.00 | $84.96 | 35,090 | — | — |
| 2014-07-03 | $45.80 | $82.80 | 13,830 | — | — |
| 2014-07-02 | $44.50 | $80.45 | 23,510 | — | — |
| 2014-07-01 | $44.10 | $79.72 | 37,570 | — | — |
| 2014-06-30 | $44.50 | $80.45 | 49,110 | — | — |
| 2014-06-27 | $43.90 | $79.36 | 550,220 | — | — |
| 2014-06-26 | $44.00 | $79.54 | 51,750 | — | — |
| 2014-06-25 | $42.80 | $77.37 | 50,930 | — | — |
| 2014-06-24 | $42.00 | $75.93 | 44,230 | — | — |
| 2014-06-23 | $41.50 | $75.02 | 51,370 | — | — |
| 2014-06-20 | $43.00 | $77.73 | 54,130 | — | — |
| 2014-06-19 | $42.80 | $77.37 | 27,340 | — | — |
| 2014-06-18 | $41.90 | $75.74 | 54,980 | — | — |
| 2014-06-17 | $42.40 | $76.65 | 31,620 | — | — |
| 2014-06-16 | $42.30 | $76.47 | 21,090 | — | — |
| 2014-06-13 | $41.30 | $74.66 | 37,680 | — | — |
| 2014-06-12 | $41.70 | $75.38 | 21,690 | — | — |
| 2014-06-11 | $42.80 | $77.37 | 23,930 | — | — |
| 2014-06-10 | $43.70 | $79.00 | 24,200 | — | — |
| 2014-06-09 | $43.50 | $78.64 | 33,480 | — | — |
| 2014-06-06 | $43.60 | $78.82 | 22,960 | — | — |
| 2014-06-05 | $43.90 | $79.36 | 33,100 | — | — |
| 2014-06-04 | $42.90 | $77.55 | 44,050 | — | — |
| 2014-06-03 | $41.60 | $75.20 | 32,340 | — | — |
| 2014-06-02 | $41.70 | $75.38 | 68,660 | — | — |
| 2014-05-30 | $40.80 | $73.76 | 38,220 | — | — |
| 2014-05-29 | $40.40 | $73.03 | 34,830 | — | — |
| 2014-05-28 | $40.50 | $73.21 | 35,070 | — | — |
| 2014-05-27 | $40.40 | $73.03 | 49,440 | — | — |
| 2014-05-23 | $40.40 | $73.03 | 117,570 | — | — |
| 2014-05-22 | $40.80 | $73.76 | 35,380 | — | — |
| 2014-05-21 | $41.20 | $74.48 | 65,740 | — | — |
| 2014-05-20 | $42.20 | $76.29 | 69,890 | — | — |
| 2014-05-19 | $40.50 | $73.21 | 49,260 | — | — |
| 2014-05-16 | $39.70 | $71.77 | 9,720 | — | — |
| 2014-05-15 | $40.00 | $72.31 | 16,680 | — | — |
| 2014-05-14 | $40.80 | $73.76 | 13,510 | — | — |
| 2014-05-13 | $41.10 | $74.30 | 23,980 | — | — |
| 2014-05-12 | $40.30 | $72.85 | 25,750 | — | — |
| 2014-05-09 | $40.70 | $73.58 | 20,890 | — | — |
| 2014-05-08 | $41.50 | $75.02 | 59,360 | — | — |
| 2014-05-07 | $41.30 | $74.66 | 61,030 | — | — |
| 2014-05-06 | $40.60 | $73.39 | 15,350 | — | — |
| 2014-05-05 | $39.50 | $71.41 | 24,970 | — | — |
| 2014-05-02 | $40.90 | $73.94 | 20,430 | — | — |
| 2014-05-01 | $40.60 | $73.39 | 15,380 | — | — |
| 2014-04-30 | $40.20 | $72.67 | 19,840 | — | — |
| 2014-04-29 | $38.40 | $69.42 | 29,010 | — | — |
| 2014-04-28 | $39.60 | $71.59 | 25,280 | — | — |
| 2014-04-25 | $40.10 | $72.49 | 23,970 | — | — |
| 2014-04-24 | $41.50 | $75.02 | 17,900 | — | — |
| 2014-04-23 | $40.30 | $72.85 | 28,310 | — | — |
| 2014-04-22 | $42.00 | $75.93 | 35,660 | — | — |
| 2014-04-21 | $41.50 | $75.02 | 21,080 | — | — |
| 2014-04-17 | $42.10 | $76.11 | 26,190 | — | — |
| 2014-04-16 | $40.10 | $72.49 | 23,260 | — | — |
| 2014-04-15 | $39.40 | $71.23 | 39,990 | — | — |
| 2014-04-14 | $40.00 | $72.31 | 85,890 | — | — |
| 2014-04-11 | $41.90 | $75.74 | 17,850 | — | — |
| 2014-04-10 | $41.90 | $75.74 | 44,370 | — | — |
| 2014-04-09 | $42.90 | $77.55 | 22,830 | — | — |
| 2014-04-08 | $43.40 | $78.46 | 33,120 | — | — |
| 2014-04-07 | $43.90 | $79.36 | 63,020 | — | — |
| 2014-04-04 | $45.50 | $82.25 | 28,510 | — | — |
| 2014-04-03 | $46.90 | $84.78 | 23,330 | — | — |
| 2014-04-02 | $47.60 | $86.05 | 40,960 | — | — |
| 2014-04-01 | $46.30 | $83.70 | 35,360 | — | — |
| 2014-03-31 | $44.70 | $80.81 | 38,810 | — | — |
| 2014-03-28 | $44.70 | $80.81 | 28,880 | — | — |
| 2014-03-27 | $44.60 | $80.63 | 58,370 | — | — |
| 2014-03-26 | $42.40 | $76.65 | 103,830 | — | — |
| 2014-03-25 | $47.00 | $84.96 | 50,370 | — | — |
| 2014-03-24 | $50.20 | $90.75 | 66,490 | — | — |
| 2014-03-21 | $50.50 | $91.29 | 82,240 | — | — |
| 2014-03-20 | $50.00 | $90.39 | 133,680 | — | — |
| 2014-03-19 | $49.20 | $88.94 | 18,790 | — | — |
| 2014-03-18 | $49.60 | $89.66 | 73,450 | — | — |
| 2014-03-17 | $50.80 | $91.83 | 26,210 | — | — |
| 2014-03-14 | $50.20 | $90.75 | 22,240 | — | — |
| 2014-03-13 | $49.70 | $89.85 | 64,340 | — | — |
| 2014-03-12 | $50.60 | $91.47 | 20,210 | — | — |
| 2014-03-11 | $51.20 | $92.56 | 24,490 | — | — |
| 2014-03-10 | $51.60 | $93.28 | 38,370 | — | — |
| 2014-03-07 | $51.60 | $93.28 | 16,670 | — | — |
| 2014-03-06 | $52.80 | $95.45 | 44,830 | — | — |
| 2014-03-05 | $52.10 | $94.18 | 41,810 | — | — |
| 2014-03-04 | $53.00 | $95.81 | 98,240 | — | — |
| 2014-03-03 | $50.20 | $90.75 | 89,700 | — | — |
| 2014-02-28 | $51.40 | $92.92 | 34,680 | — | — |
| 2014-02-27 | $51.00 | $92.20 | 47,070 | — | — |
| 2014-02-26 | $49.60 | $89.66 | 38,270 | — | — |
| 2014-02-25 | $50.00 | $90.39 | 92,090 | — | — |
| 2014-02-24 | $48.50 | $87.68 | 49,840 | — | — |
| 2014-02-21 | $49.00 | $88.58 | 81,550 | — | — |
| 2014-02-20 | $47.60 | $86.05 | 83,550 | — | — |
| 2014-02-19 | $46.50 | $84.06 | 108,480 | — | — |
| 2014-02-18 | $42.40 | $76.65 | 57,630 | — | — |
| 2014-02-14 | $40.80 | $73.76 | 62,920 | — | — |
| 2014-02-13 | $40.40 | $73.03 | 28,210 | — | — |
| 2014-02-12 | $40.60 | $73.39 | 21,310 | — | — |
| 2014-02-11 | $40.50 | $73.21 | 40,520 | — | — |
| 2014-02-10 | $40.50 | $73.21 | 36,420 | — | — |
| 2014-02-07 | $38.80 | $70.14 | 67,450 | — | — |
| 2014-02-06 | $38.30 | $69.24 | 100,660 | — | — |
| 2014-02-05 | $33.70 | $60.92 | 98,540 | — | — |
| 2014-02-04 | $35.50 | $64.18 | 66,580 | — | — |
| 2014-02-03 | $38.00 | $68.69 | 59,730 | — | — |
| 2014-01-31 | $40.80 | $73.76 | 40,170 | — | — |
| 2014-01-30 | $39.40 | $71.23 | 32,090 | — | — |
| 2014-01-29 | $40.60 | $73.39 | 22,780 | — | — |
| 2014-01-28 | $42.00 | $75.93 | 28,970 | — | — |
| 2014-01-27 | $40.30 | $72.85 | 53,940 | — | — |
| 2014-01-24 | $41.80 | $75.56 | 42,610 | — | — |
| 2014-01-23 | $41.70 | $75.38 | 22,950 | — | — |
| 2014-01-22 | $42.00 | $75.93 | 43,790 | — | — |
| 2014-01-21 | $41.90 | $75.74 | 27,170 | — | — |
| 2014-01-17 | $41.40 | $74.84 | 18,690 | — | — |
| 2014-01-16 | $40.70 | $73.58 | 17,590 | — | — |
| 2014-01-15 | $41.10 | $74.30 | 30,450 | — | — |
| 2014-01-14 | $41.10 | $74.30 | 23,880 | — | — |
| 2014-01-13 | $42.30 | $76.47 | 17,460 | — | — |
| 2014-01-10 | $42.00 | $75.93 | 35,020 | — | — |
| 2014-01-09 | $42.10 | $76.11 | 70,190 | — | — |
| 2014-01-08 | $43.00 | $77.73 | 46,300 | — | — |
| 2014-01-07 | $43.50 | $78.64 | 169,310 | — | — |
| 2014-01-06 | $41.30 | $74.66 | 151,090 | — | — |
| 2014-01-03 | $39.60 | $71.59 | 77,470 | — | — |
| 2014-01-02 | $37.50 | $67.79 | 68,730 | — | — |