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
- 2011-08-31 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 | $34.88 | $34.88 | 1,081 | — | — |
| 2014-12-30 | $36.80 | $36.80 | 2,994 | — | — |
| 2014-12-29 | $37.44 | $37.44 | 7,806 | — | — |
| 2014-12-26 | $35.84 | $35.84 | 1,075 | — | — |
| 2014-12-24 | $35.52 | $35.52 | 503 | — | — |
| 2014-12-23 | $35.84 | $35.84 | 7,263 | — | — |
| 2014-12-22 | $36.48 | $36.48 | 1,444 | — | — |
| 2014-12-19 | $34.56 | $34.56 | 10,200 | — | — |
| 2014-12-18 | $33.60 | $33.60 | 1,653 | — | — |
| 2014-12-17 | $32.00 | $32.00 | 11,334 | — | — |
| 2014-12-16 | $32.32 | $32.32 | 5,538 | — | — |
| 2014-12-15 | $34.24 | $34.24 | 1,372 | — | — |
| 2014-12-12 | $34.88 | $34.88 | 1,659 | — | — |
| 2014-12-11 | $36.80 | $36.80 | 1,788 | — | — |
| 2014-12-10 | $36.80 | $36.80 | 20,663 | — | — |
| 2014-12-09 | $33.60 | $33.60 | 6,447 | — | — |
| 2014-12-08 | $36.48 | $36.48 | 2,453 | — | — |
| 2014-12-05 | $38.40 | $38.40 | 4,388 | — | — |
| 2014-12-04 | $37.44 | $37.44 | 3,200 | — | — |
| 2014-12-03 | $39.68 | $39.68 | 2,181 | — | — |
| 2014-12-02 | $40.00 | $40.00 | 4,713 | — | — |
| 2014-12-01 | $41.92 | $41.92 | 5,638 | — | — |
| 2014-11-28 | $39.68 | $39.68 | 3,094 | — | — |
| 2014-11-26 | $42.88 | $42.88 | 7,316 | — | — |
| 2014-11-25 | $40.64 | $40.64 | 12,644 | — | — |
| 2014-11-24 | $40.96 | $40.96 | 3,053 | — | — |
| 2014-11-21 | $40.32 | $40.32 | 1,241 | — | — |
| 2014-11-20 | $39.04 | $39.04 | 781 | — | — |
| 2014-11-19 | $39.04 | $39.04 | 2,769 | — | — |
| 2014-11-18 | $39.68 | $39.68 | 2,844 | — | — |
| 2014-11-17 | $38.72 | $38.72 | 3,509 | — | — |
| 2014-11-14 | $40.64 | $40.64 | 1,841 | — | — |
| 2014-11-13 | $40.64 | $40.64 | 10,138 | — | — |
| 2014-11-12 | $40.32 | $40.32 | 984 | — | — |
| 2014-11-11 | $39.36 | $39.36 | 6,253 | — | — |
| 2014-11-10 | $40.32 | $40.32 | 9,425 | — | — |
| 2014-11-07 | $41.92 | $41.92 | 5,328 | — | — |
| 2014-11-06 | $42.24 | $42.24 | 4,597 | — | — |
| 2014-11-05 | $42.56 | $42.56 | 3,516 | — | — |
| 2014-11-04 | $46.08 | $46.08 | 4,725 | — | — |
| 2014-11-03 | $46.72 | $46.72 | 1,344 | — | — |
| 2014-10-31 | $49.28 | $49.28 | 369 | — | — |
| 2014-10-30 | $49.28 | $49.28 | 2,791 | — | — |
| 2014-10-29 | $48.00 | $48.00 | 4,616 | — | — |
| 2014-10-28 | $50.24 | $50.24 | 3,869 | — | — |
| 2014-10-27 | $46.40 | $46.40 | 4,131 | — | — |
| 2014-10-24 | $49.60 | $49.60 | 616 | — | — |
| 2014-10-23 | $49.60 | $49.60 | 2,156 | — | — |
| 2014-10-22 | $48.96 | $48.96 | 4,481 | — | — |
| 2014-10-21 | $51.84 | $51.84 | 11,403 | — | — |
| 2014-10-20 | $54.40 | $54.40 | 3,016 | — | — |
| 2014-10-17 | $52.16 | $52.16 | 3,569 | — | — |
| 2014-10-16 | $51.20 | $51.20 | 1,141 | — | — |
| 2014-10-15 | $50.56 | $50.56 | 1,134 | — | — |
| 2014-10-14 | $50.24 | $50.24 | 1,716 | — | — |
| 2014-10-13 | $49.92 | $49.92 | 756 | — | — |
| 2014-10-10 | $52.16 | $52.16 | 391 | — | — |
| 2014-10-09 | $53.76 | $53.76 | 1,916 | — | — |
| 2014-10-08 | $54.40 | $54.40 | 1,603 | — | — |
| 2014-10-07 | $53.12 | $53.12 | 3,138 | — | — |
| 2014-10-06 | $51.20 | $51.20 | 1,544 | — | — |
| 2014-10-03 | $53.44 | $53.44 | 2,356 | — | — |
| 2014-10-02 | $54.08 | $54.08 | 7,178 | — | — |
| 2014-10-01 | $50.88 | $50.88 | 1,463 | — | — |
| 2014-09-30 | $49.28 | $49.28 | 2,709 | — | — |
| 2014-09-29 | $49.92 | $49.92 | 694 | — | — |
| 2014-09-26 | $49.60 | $49.60 | 1,947 | — | — |
| 2014-09-25 | $50.24 | $50.24 | 1,931 | — | — |
| 2014-09-24 | $54.72 | $54.72 | 378 | — | — |
| 2014-09-23 | $56.00 | $56.00 | 500 | — | — |
| 2014-09-22 | $57.60 | $57.60 | 2,294 | — | — |
| 2014-09-19 | $58.56 | $58.56 | 11,006 | — | — |
| 2014-09-18 | $52.16 | $52.16 | 10,559 | — | — |
| 2014-09-17 | $59.52 | $59.52 | 7,341 | — | — |
| 2014-09-16 | $57.92 | $57.92 | 43,000 | — | — |
| 2014-09-15 | $48.96 | $48.96 | 9,150 | — | — |
| 2014-09-12 | $46.40 | $46.40 | 1,778 | — | — |
| 2014-09-11 | $48.64 | $48.64 | 1,869 | — | — |
| 2014-09-10 | $47.68 | $47.68 | 1,978 | — | — |
| 2014-09-09 | $52.16 | $52.16 | 5,097 | — | — |
| 2014-09-08 | $48.64 | $48.64 | 1,466 | — | — |
| 2014-09-05 | $48.64 | $48.64 | 5,109 | — | — |
| 2014-09-04 | $49.28 | $49.28 | 4,569 | — | — |
| 2014-09-03 | $48.00 | $48.00 | 2,784 | — | — |
| 2014-09-02 | $49.28 | $49.28 | 2,072 | — | — |
| 2014-08-29 | $51.20 | $51.20 | 8,188 | — | — |
| 2014-08-28 | $52.48 | $52.48 | 1,900 | — | — |
| 2014-08-27 | $50.88 | $50.88 | 1,084 | — | — |
| 2014-08-26 | $51.20 | $51.20 | 1,416 | — | — |
| 2014-08-25 | $51.84 | $51.84 | 1,469 | — | — |
| 2014-08-22 | $53.12 | $53.12 | 4,522 | — | — |
| 2014-08-21 | $51.52 | $51.52 | 213 | — | — |
| 2014-08-20 | $50.88 | $50.88 | 875 | — | — |
| 2014-08-19 | $50.56 | $50.56 | 2,378 | — | — |
| 2014-08-18 | $50.24 | $50.24 | 3,766 | — | — |
| 2014-08-15 | $49.92 | $49.92 | 2,288 | — | — |
| 2014-08-14 | $48.32 | $48.32 | 7,266 | — | — |
| 2014-08-13 | $47.36 | $47.36 | 8,616 | — | — |
| 2014-08-12 | $47.36 | $47.36 | 10,403 | — | — |
| 2014-08-11 | $46.40 | $46.40 | 4,231 | — | — |
| 2014-08-08 | $44.16 | $44.16 | 3,972 | — | — |
| 2014-08-07 | $45.44 | $45.44 | 872 | — | — |
| 2014-08-06 | $45.44 | $45.44 | 5,088 | — | — |
| 2014-08-05 | $47.04 | $47.04 | 7,063 | — | — |
| 2014-08-04 | $47.68 | $47.68 | 4,256 | — | — |
| 2014-08-01 | $50.56 | $50.56 | 6,600 | — | — |
| 2014-07-31 | $55.36 | $55.36 | 2,984 | — | — |
| 2014-07-30 | $56.32 | $56.32 | 3,931 | — | — |
| 2014-07-29 | $53.12 | $53.12 | 7,841 | — | — |
| 2014-07-28 | $50.24 | $50.24 | 7,909 | — | — |
| 2014-07-25 | $47.04 | $47.04 | 15,881 | — | — |
| 2014-07-24 | $47.36 | $47.36 | 15,081 | — | — |
| 2014-07-23 | $45.44 | $45.44 | 83,291 | — | — |
| 2014-07-22 | $52.16 | $52.16 | 4,038 | — | — |
| 2014-07-21 | $54.40 | $54.40 | 2,213 | — | — |
| 2014-07-18 | $59.20 | $59.20 | 1,609 | — | — |
| 2014-07-17 | $60.80 | $60.80 | 2,456 | — | — |
| 2014-07-16 | $61.44 | $61.44 | 4,397 | — | — |
| 2014-07-15 | $65.60 | $65.60 | 594 | — | — |
| 2014-07-14 | $65.92 | $65.92 | 803 | — | — |
| 2014-07-11 | $66.56 | $66.56 | 456 | — | — |
| 2014-07-10 | $66.56 | $66.56 | 794 | — | — |
| 2014-07-09 | $64.32 | $64.32 | 1,378 | — | — |
| 2014-07-08 | $63.68 | $63.68 | 1,191 | — | — |
| 2014-07-07 | $64.00 | $64.00 | 741 | — | — |
| 2014-07-03 | $64.00 | $64.00 | 0 | — | — |
| 2014-07-02 | $64.00 | $64.00 | 906 | — | — |
| 2014-07-01 | $63.68 | $63.68 | 538 | — | — |
| 2014-06-30 | $63.36 | $63.36 | 1,441 | — | — |
| 2014-06-27 | $62.72 | $62.72 | 2,813 | — | — |
| 2014-06-26 | $66.56 | $66.56 | 1,706 | — | — |
| 2014-06-25 | $67.52 | $67.52 | 828 | — | — |
| 2014-06-24 | $68.80 | $68.80 | 922 | — | — |
| 2014-06-23 | $69.44 | $69.44 | 3,009 | — | — |
| 2014-06-20 | $64.32 | $64.32 | 4,128 | — | — |
| 2014-06-19 | $69.44 | $69.44 | 2,688 | — | — |
| 2014-06-18 | $68.48 | $68.48 | 6,041 | — | — |
| 2014-06-17 | $70.08 | $70.08 | 2,578 | — | — |
| 2014-06-16 | $69.12 | $69.12 | 4,803 | — | — |
| 2014-06-13 | $72.96 | $72.96 | 2,103 | — | — |
| 2014-06-12 | $72.32 | $72.32 | 2,844 | — | — |
| 2014-06-11 | $75.52 | $75.52 | 4,094 | — | — |
| 2014-06-10 | $79.36 | $79.36 | 1,569 | — | — |
| 2014-06-09 | $78.72 | $78.72 | 3,122 | — | — |
| 2014-06-06 | $75.52 | $75.52 | 2,525 | — | — |
| 2014-06-05 | $76.80 | $76.80 | 2,459 | — | — |
| 2014-06-04 | $76.48 | $76.48 | 1,953 | — | — |
| 2014-06-03 | $72.00 | $72.00 | 2,006 | — | — |
| 2014-06-02 | $72.96 | $72.96 | 2,778 | — | — |
| 2014-05-30 | $79.68 | $79.68 | 3,825 | — | — |
| 2014-05-29 | $80.00 | $80.00 | 8,378 | — | — |
| 2014-05-28 | $71.36 | $71.36 | 4,175 | — | — |
| 2014-05-27 | $69.44 | $69.44 | 6,244 | — | — |
| 2014-05-23 | $63.36 | $63.36 | 2,444 | — | — |
| 2014-05-22 | $65.60 | $65.60 | 1,409 | — | — |
| 2014-05-21 | $63.68 | $63.68 | 266 | — | — |
| 2014-05-20 | $63.36 | $63.36 | 2,559 | — | — |
| 2014-05-19 | $65.60 | $65.60 | 853 | — | — |
| 2014-05-16 | $65.60 | $65.60 | 2,991 | — | — |
| 2014-05-15 | $60.48 | $60.48 | 2,972 | — | — |
| 2014-05-14 | $56.00 | $56.00 | 916 | — | — |
| 2014-05-13 | $57.92 | $57.92 | 538 | — | — |
| 2014-05-12 | $59.84 | $59.84 | 1,066 | — | — |
| 2014-05-09 | $56.00 | $56.00 | 891 | — | — |
| 2014-05-08 | $61.12 | $61.12 | 478 | — | — |
| 2014-05-07 | $55.36 | $55.36 | 538 | — | — |
| 2014-05-06 | $59.52 | $59.52 | 1,453 | — | — |
| 2014-05-05 | $62.40 | $62.40 | 1,381 | — | — |
| 2014-05-02 | $63.68 | $63.68 | 550 | — | — |
| 2014-05-01 | $60.80 | $60.80 | 2,031 | — | — |
| 2014-04-30 | $64.00 | $64.00 | 2,391 | — | — |
| 2014-04-29 | $62.72 | $62.72 | 2,450 | — | — |
| 2014-04-28 | $64.64 | $64.64 | 3,338 | — | — |
| 2014-04-25 | $64.00 | $64.00 | 947 | — | — |
| 2014-04-24 | $62.72 | $62.72 | 1,034 | — | — |
| 2014-04-23 | $63.04 | $63.04 | 1,134 | — | — |
| 2014-04-22 | $62.72 | $62.72 | 3,913 | — | — |
| 2014-04-21 | $60.16 | $60.16 | 703 | — | — |
| 2014-04-17 | $57.92 | $57.92 | 2,919 | — | — |
| 2014-04-16 | $57.92 | $57.92 | 3,531 | — | — |
| 2014-04-15 | $58.24 | $58.24 | 2,181 | — | — |
| 2014-04-14 | $51.52 | $51.52 | 1,703 | — | — |
| 2014-04-11 | $50.88 | $50.88 | 2,028 | — | — |
| 2014-04-10 | $54.72 | $54.72 | 1,653 | — | — |
| 2014-04-09 | $57.92 | $57.92 | 2,763 | — | — |
| 2014-04-08 | $60.48 | $60.48 | 3,203 | — | — |
| 2014-04-07 | $51.20 | $51.20 | 4,663 | — | — |
| 2014-04-04 | $54.08 | $54.08 | 5,731 | — | — |
| 2014-04-03 | $58.24 | $58.24 | 1,491 | — | — |
| 2014-04-02 | $59.20 | $59.20 | 1,441 | — | — |
| 2014-04-01 | $59.20 | $59.20 | 1,559 | — | — |
| 2014-03-31 | $60.80 | $60.80 | 1,803 | — | — |
| 2014-03-28 | $60.48 | $60.48 | 3,438 | — | — |
| 2014-03-27 | $61.44 | $61.44 | 9,166 | — | — |
| 2014-03-26 | $65.60 | $65.60 | 606 | — | — |
| 2014-03-25 | $66.56 | $66.56 | 1,991 | — | — |
| 2014-03-24 | $66.56 | $66.56 | 2,550 | — | — |
| 2014-03-21 | $68.80 | $68.80 | 8,119 | — | — |
| 2014-03-20 | $69.12 | $69.12 | 3,819 | — | — |
| 2014-03-19 | $69.44 | $69.44 | 2,269 | — | — |
| 2014-03-18 | $70.40 | $70.40 | 7,303 | — | — |
| 2014-03-17 | $66.24 | $66.24 | 1,966 | — | — |
| 2014-03-14 | $64.00 | $64.00 | 1,250 | — | — |
| 2014-03-13 | $64.00 | $64.00 | 3,878 | — | — |
| 2014-03-12 | $62.72 | $62.72 | 7,975 | — | — |
| 2014-03-11 | $67.20 | $67.20 | 5,322 | — | — |
| 2014-03-10 | $70.40 | $70.40 | 6,878 | — | — |
| 2014-03-07 | $71.68 | $71.68 | 2,641 | — | — |
| 2014-03-06 | $76.48 | $76.48 | 3,672 | — | — |
| 2014-03-05 | $77.12 | $77.12 | 2,488 | — | — |
| 2014-03-04 | $73.60 | $73.60 | 5,181 | — | — |
| 2014-03-03 | $74.56 | $74.56 | 14,616 | — | — |
| 2014-02-28 | $76.80 | $76.80 | 2,125 | — | — |
| 2014-02-27 | $69.76 | $69.76 | 2,916 | — | — |
| 2014-02-26 | $68.48 | $68.48 | 2,444 | — | — |
| 2014-02-25 | $72.96 | $72.96 | 2,606 | — | — |
| 2014-02-24 | $73.28 | $73.28 | 2,406 | — | — |
| 2014-02-21 | $75.20 | $75.20 | 2,531 | — | — |
| 2014-02-20 | $79.68 | $79.68 | 9,125 | — | — |
| 2014-02-19 | $78.72 | $78.72 | 2,919 | — | — |
| 2014-02-18 | $75.20 | $75.20 | 4,063 | — | — |
| 2014-02-14 | $72.32 | $72.32 | 1,144 | — | — |
| 2014-02-13 | $73.28 | $73.28 | 2,581 | — | — |
| 2014-02-12 | $74.24 | $74.24 | 2,453 | — | — |
| 2014-02-11 | $77.12 | $77.12 | 3,659 | — | — |
| 2014-02-10 | $77.76 | $77.76 | 1,453 | — | — |
| 2014-02-07 | $78.72 | $78.72 | 638 | — | — |
| 2014-02-06 | $73.60 | $73.60 | 1,319 | — | — |
| 2014-02-05 | $75.52 | $75.52 | 1,634 | — | — |
| 2014-02-04 | $73.92 | $73.92 | 1,897 | — | — |
| 2014-02-03 | $73.28 | $73.28 | 3,834 | — | — |
| 2014-01-31 | $81.60 | $81.60 | 10,166 | — | — |
| 2014-01-30 | $86.72 | $86.72 | 23,528 | — | — |
| 2014-01-29 | $67.52 | $67.52 | 3,084 | — | — |
| 2014-01-28 | $63.04 | $63.04 | 2,113 | — | — |
| 2014-01-27 | $60.80 | $60.80 | 731 | — | — |
| 2014-01-24 | $63.36 | $63.36 | 2,403 | — | — |
| 2014-01-23 | $64.00 | $64.00 | 1,778 | — | — |
| 2014-01-22 | $60.80 | $60.80 | 5,094 | — | — |
| 2014-01-21 | $64.00 | $64.00 | 3,428 | — | — |
| 2014-01-17 | $58.24 | $58.24 | 3,994 | — | — |
| 2014-01-16 | $61.44 | $61.44 | 7,316 | — | — |
| 2014-01-15 | $62.72 | $62.72 | 3,628 | — | — |
| 2014-01-14 | $65.60 | $65.60 | 5,822 | — | — |
| 2014-01-13 | $66.56 | $66.56 | 2,306 | — | — |
| 2014-01-10 | $69.76 | $69.76 | 7,625 | — | — |
| 2014-01-09 | $74.56 | $74.56 | 6,178 | — | — |
| 2014-01-08 | $74.88 | $74.88 | 3,725 | — | — |
| 2014-01-07 | $77.12 | $77.12 | 11,778 | — | — |
| 2014-01-06 | $67.84 | $67.84 | 1,903 | — | — |
| 2014-01-03 | $66.56 | $66.56 | 2,997 | — | — |
| 2014-01-02 | $68.48 | $68.48 | 2,041 | — | — |