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
- 2013-06-06 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 | $37.74 | $37.74 | 14,550 | — | — |
| 2014-12-30 | $38.28 | $38.28 | 9,250 | — | — |
| 2014-12-29 | $37.92 | $37.92 | 14,950 | — | — |
| 2014-12-26 | $39.24 | $39.24 | 21,317 | — | — |
| 2014-12-24 | $37.80 | $37.80 | 5,567 | — | — |
| 2014-12-23 | $37.20 | $37.20 | 12,800 | — | — |
| 2014-12-22 | $37.02 | $37.02 | 15,683 | — | — |
| 2014-12-19 | $38.10 | $38.10 | 18,233 | — | — |
| 2014-12-18 | $38.52 | $38.52 | 40,767 | — | — |
| 2014-12-17 | $36.54 | $36.54 | 34,483 | — | — |
| 2014-12-16 | $36.06 | $36.06 | 27,233 | — | — |
| 2014-12-15 | $36.42 | $36.42 | 26,617 | — | — |
| 2014-12-12 | $36.30 | $36.30 | 49,200 | — | — |
| 2014-12-11 | $37.62 | $37.62 | 32,383 | — | — |
| 2014-12-10 | $35.52 | $35.52 | 48,033 | — | — |
| 2014-12-09 | $36.90 | $36.90 | 34,083 | — | — |
| 2014-12-08 | $35.28 | $35.28 | 55,950 | — | — |
| 2014-12-05 | $36.66 | $36.66 | 31,050 | — | — |
| 2014-12-04 | $36.72 | $36.72 | 103,567 | — | — |
| 2014-12-03 | $38.94 | $38.94 | 37,700 | — | — |
| 2014-12-02 | $37.08 | $37.08 | 37,950 | — | — |
| 2014-12-01 | $37.02 | $37.02 | 75,767 | — | — |
| 2014-11-28 | $39.00 | $39.00 | 18,467 | — | — |
| 2014-11-26 | $39.42 | $39.42 | 27,900 | — | — |
| 2014-11-25 | $39.12 | $39.12 | 51,900 | — | — |
| 2014-11-24 | $40.56 | $40.56 | 59,217 | — | — |
| 2014-11-21 | $41.40 | $41.40 | 52,983 | — | — |
| 2014-11-20 | $43.56 | $43.56 | 38,850 | — | — |
| 2014-11-19 | $44.40 | $44.40 | 131,833 | — | — |
| 2014-11-18 | $45.84 | $45.84 | 85,483 | — | — |
| 2014-11-17 | $46.62 | $46.62 | 76,850 | — | — |
| 2014-11-14 | $49.68 | $49.68 | 63,100 | — | — |
| 2014-11-13 | $50.10 | $50.10 | 81,583 | — | — |
| 2014-11-12 | $48.18 | $48.18 | 95,350 | — | — |
| 2014-11-11 | $47.40 | $47.40 | 413,917 | — | — |
| 2014-11-10 | $45.24 | $45.24 | 151,450 | — | — |
| 2014-11-07 | $41.40 | $41.40 | 12,750 | — | — |
| 2014-11-06 | $40.44 | $40.44 | 10,217 | — | — |
| 2014-11-05 | $40.50 | $40.50 | 65,483 | — | — |
| 2014-11-04 | $40.68 | $40.68 | 45,733 | — | — |
| 2014-11-03 | $39.00 | $39.00 | 11,700 | — | — |
| 2014-10-31 | $39.30 | $39.30 | 15,650 | — | — |
| 2014-10-30 | $38.04 | $38.04 | 4,283 | — | — |
| 2014-10-29 | $38.64 | $38.64 | 8,250 | — | — |
| 2014-10-28 | $39.06 | $39.06 | 18,350 | — | — |
| 2014-10-27 | $37.38 | $37.38 | 7,283 | — | — |
| 2014-10-24 | $37.56 | $37.56 | 4,133 | — | — |
| 2014-10-23 | $37.74 | $37.74 | 7,883 | — | — |
| 2014-10-22 | $37.68 | $37.68 | 14,600 | — | — |
| 2014-10-21 | $38.76 | $38.76 | 16,217 | — | — |
| 2014-10-20 | $39.00 | $39.00 | 21,350 | — | — |
| 2014-10-17 | $38.10 | $38.10 | 14,867 | — | — |
| 2014-10-16 | $38.28 | $38.28 | 35,950 | — | — |
| 2014-10-15 | $37.14 | $37.14 | 16,417 | — | — |
| 2014-10-14 | $37.08 | $37.08 | 9,883 | — | — |
| 2014-10-13 | $36.60 | $36.60 | 20,783 | — | — |
| 2014-10-10 | $36.30 | $36.30 | 14,000 | — | — |
| 2014-10-09 | $36.72 | $36.72 | 12,750 | — | — |
| 2014-10-08 | $37.14 | $37.14 | 20,733 | — | — |
| 2014-10-07 | $36.42 | $36.42 | 14,017 | — | — |
| 2014-10-06 | $36.84 | $36.84 | 12,400 | — | — |
| 2014-10-03 | $37.20 | $37.20 | 15,717 | — | — |
| 2014-10-02 | $37.20 | $37.20 | 17,333 | — | — |
| 2014-10-01 | $37.26 | $37.26 | 27,683 | — | — |
| 2014-09-30 | $37.50 | $37.50 | 13,183 | — | — |
| 2014-09-29 | $37.92 | $37.92 | 30,650 | — | — |
| 2014-09-26 | $37.38 | $37.38 | 62,317 | — | — |
| 2014-09-25 | $34.02 | $34.02 | 41,083 | — | — |
| 2014-09-24 | $35.58 | $35.58 | 26,050 | — | — |
| 2014-09-23 | $35.58 | $35.58 | 48,600 | — | — |
| 2014-09-22 | $37.50 | $37.50 | 35,800 | — | — |
| 2014-09-19 | $38.16 | $38.16 | 53,033 | — | — |
| 2014-09-18 | $37.80 | $37.80 | 15,300 | — | — |
| 2014-09-17 | $37.20 | $37.20 | 14,117 | — | — |
| 2014-09-16 | $37.68 | $37.68 | 17,083 | — | — |
| 2014-09-15 | $37.62 | $37.62 | 38,533 | — | — |
| 2014-09-12 | $38.88 | $38.88 | 78,800 | — | — |
| 2014-09-11 | $36.66 | $36.66 | 26,217 | — | — |
| 2014-09-10 | $36.60 | $36.60 | 17,017 | — | — |
| 2014-09-09 | $36.48 | $36.48 | 12,667 | — | — |
| 2014-09-08 | $36.90 | $36.90 | 13,067 | — | — |
| 2014-09-05 | $36.96 | $36.96 | 9,883 | — | — |
| 2014-09-04 | $37.02 | $37.02 | 30,933 | — | — |
| 2014-09-03 | $36.66 | $36.66 | 33,533 | — | — |
| 2014-09-02 | $35.40 | $35.40 | 31,567 | — | — |
| 2014-08-29 | $34.20 | $34.20 | 48,383 | — | — |
| 2014-08-28 | $35.16 | $35.16 | 53,883 | — | — |
| 2014-08-27 | $36.24 | $36.24 | 25,200 | — | — |
| 2014-08-26 | $36.42 | $36.42 | 23,400 | — | — |
| 2014-08-25 | $36.90 | $36.90 | 32,467 | — | — |
| 2014-08-22 | $36.90 | $36.90 | 24,000 | — | — |
| 2014-08-21 | $37.86 | $37.86 | 69,800 | — | — |
| 2014-08-20 | $38.10 | $38.10 | 125,717 | — | — |
| 2014-08-19 | $41.46 | $41.46 | 118,100 | — | — |
| 2014-08-18 | $40.32 | $40.32 | 86,483 | — | — |
| 2014-08-15 | $37.02 | $37.02 | 18,333 | — | — |
| 2014-08-14 | $37.20 | $37.20 | 25,400 | — | — |
| 2014-08-13 | $36.96 | $36.96 | 31,917 | — | — |
| 2014-08-12 | $37.38 | $37.38 | 17,783 | — | — |
| 2014-08-11 | $38.34 | $38.34 | 35,867 | — | — |
| 2014-08-08 | $37.74 | $37.74 | 48,233 | — | — |
| 2014-08-07 | $36.18 | $36.18 | 14,600 | — | — |
| 2014-08-06 | $35.70 | $35.70 | 21,533 | — | — |
| 2014-08-05 | $35.10 | $35.10 | 17,500 | — | — |
| 2014-08-04 | $34.26 | $34.26 | 19,117 | — | — |
| 2014-08-01 | $34.92 | $34.92 | 22,217 | — | — |
| 2014-07-31 | $35.16 | $35.16 | 21,817 | — | — |
| 2014-07-30 | $36.36 | $36.36 | 29,400 | — | — |
| 2014-07-29 | $37.02 | $37.02 | 63,383 | — | — |
| 2014-07-28 | $34.86 | $34.86 | 26,417 | — | — |
| 2014-07-25 | $34.74 | $34.74 | 16,050 | — | — |
| 2014-07-24 | $35.04 | $35.04 | 12,917 | — | — |
| 2014-07-23 | $34.86 | $34.86 | 21,833 | — | — |
| 2014-07-22 | $35.10 | $35.10 | 24,483 | — | — |
| 2014-07-21 | $33.90 | $33.90 | 39,650 | — | — |
| 2014-07-18 | $34.68 | $34.68 | 37,883 | — | — |
| 2014-07-17 | $33.54 | $33.54 | 25,850 | — | — |
| 2014-07-16 | $34.62 | $34.62 | 31,817 | — | — |
| 2014-07-15 | $35.64 | $35.64 | 21,750 | — | — |
| 2014-07-14 | $36.12 | $36.12 | 24,750 | — | — |
| 2014-07-11 | $35.22 | $35.22 | 16,333 | — | — |
| 2014-07-10 | $35.28 | $35.28 | 32,800 | — | — |
| 2014-07-09 | $35.40 | $35.40 | 37,183 | — | — |
| 2014-07-08 | $35.88 | $35.88 | 84,917 | — | — |
| 2014-07-07 | $38.34 | $38.34 | 98,950 | — | — |
| 2014-07-03 | $41.46 | $41.46 | 193,267 | — | — |
| 2014-07-02 | $39.72 | $39.72 | 107,150 | — | — |
| 2014-07-01 | $36.66 | $36.66 | 62,517 | — | — |
| 2014-06-30 | $38.16 | $38.16 | 196,167 | — | — |
| 2014-06-27 | $38.52 | $38.52 | 586,250 | — | — |
| 2014-06-26 | $30.66 | $30.66 | 23,483 | — | — |
| 2014-06-25 | $30.42 | $30.42 | 22,433 | — | — |
| 2014-06-24 | $29.46 | $29.46 | 34,767 | — | — |
| 2014-06-23 | $30.48 | $30.48 | 23,150 | — | — |
| 2014-06-20 | $30.36 | $30.36 | 13,833 | — | — |
| 2014-06-19 | $30.54 | $30.54 | 44,917 | — | — |
| 2014-06-18 | $29.52 | $29.52 | 48,217 | — | — |
| 2014-06-17 | $29.04 | $29.04 | 89,150 | — | — |
| 2014-06-16 | $31.32 | $31.32 | 16,450 | — | — |
| 2014-06-13 | $31.44 | $31.44 | 24,950 | — | — |
| 2014-06-12 | $31.38 | $31.38 | 41,583 | — | — |
| 2014-06-11 | $33.00 | $33.00 | 22,183 | — | — |
| 2014-06-10 | $32.88 | $32.88 | 13,033 | — | — |
| 2014-06-09 | $33.12 | $33.12 | 32,900 | — | — |
| 2014-06-06 | $31.92 | $31.92 | 38,367 | — | — |
| 2014-06-05 | $31.74 | $31.74 | 30,667 | — | — |
| 2014-06-04 | $31.38 | $31.38 | 17,700 | — | — |
| 2014-06-03 | $31.26 | $31.26 | 38,550 | — | — |
| 2014-06-02 | $32.58 | $32.58 | 32,200 | — | — |
| 2014-05-30 | $33.42 | $33.42 | 35,717 | — | — |
| 2014-05-29 | $34.80 | $34.80 | 21,083 | — | — |
| 2014-05-28 | $34.44 | $34.44 | 26,567 | — | — |
| 2014-05-27 | $34.08 | $34.08 | 41,367 | — | — |
| 2014-05-23 | $33.06 | $33.06 | 66,083 | — | — |
| 2014-05-22 | $30.78 | $30.78 | 65,683 | — | — |
| 2014-05-21 | $30.18 | $30.18 | 109,567 | — | — |
| 2014-05-20 | $29.82 | $29.82 | 50,533 | — | — |
| 2014-05-19 | $30.42 | $30.42 | 39,283 | — | — |
| 2014-05-16 | $29.70 | $29.70 | 25,133 | — | — |
| 2014-05-15 | $30.00 | $30.00 | 31,667 | — | — |
| 2014-05-14 | $30.54 | $30.54 | 12,300 | — | — |
| 2014-05-13 | $31.26 | $31.26 | 27,400 | — | — |
| 2014-05-12 | $31.92 | $31.92 | 45,500 | — | — |
| 2014-05-09 | $29.94 | $29.94 | 33,767 | — | — |
| 2014-05-08 | $30.18 | $30.18 | 39,783 | — | — |
| 2014-05-07 | $30.00 | $30.00 | 48,550 | — | — |
| 2014-05-06 | $31.20 | $31.20 | 27,783 | — | — |
| 2014-05-05 | $31.68 | $31.68 | 61,383 | — | — |
| 2014-05-02 | $30.90 | $30.90 | 33,050 | — | — |
| 2014-05-01 | $31.44 | $31.44 | 43,933 | — | — |
| 2014-04-30 | $32.76 | $32.76 | 42,250 | — | — |
| 2014-04-29 | $31.44 | $31.44 | 68,800 | — | — |
| 2014-04-28 | $29.76 | $29.76 | 84,633 | — | — |
| 2014-04-25 | $32.40 | $32.40 | 31,667 | — | — |
| 2014-04-24 | $34.02 | $34.02 | 23,817 | — | — |
| 2014-04-23 | $33.96 | $33.96 | 32,150 | — | — |
| 2014-04-22 | $34.80 | $34.80 | 39,950 | — | — |
| 2014-04-21 | $34.56 | $34.56 | 15,883 | — | — |
| 2014-04-17 | $34.62 | $34.62 | 22,667 | — | — |
| 2014-04-16 | $33.48 | $33.48 | 19,700 | — | — |
| 2014-04-15 | $34.38 | $34.38 | 62,517 | — | — |
| 2014-04-14 | $34.44 | $34.44 | 24,367 | — | — |
| 2014-04-11 | $34.86 | $34.86 | 42,433 | — | — |
| 2014-04-10 | $36.00 | $36.00 | 66,900 | — | — |
| 2014-04-09 | $37.92 | $37.92 | 87,150 | — | — |
| 2014-04-08 | $37.50 | $37.50 | 33,167 | — | — |
| 2014-04-07 | $37.02 | $37.02 | 73,700 | — | — |
| 2014-04-04 | $38.22 | $38.22 | 32,433 | — | — |
| 2014-04-03 | $39.66 | $39.66 | 29,750 | — | — |
| 2014-04-02 | $40.74 | $40.74 | 21,333 | — | — |
| 2014-04-01 | $41.04 | $41.04 | 45,033 | — | — |
| 2014-03-31 | $40.20 | $40.20 | 47,950 | — | — |
| 2014-03-28 | $39.66 | $39.66 | 55,783 | — | — |
| 2014-03-27 | $39.78 | $39.78 | 78,167 | — | — |
| 2014-03-26 | $39.06 | $39.06 | 77,117 | — | — |
| 2014-03-25 | $40.08 | $40.08 | 71,517 | — | — |
| 2014-03-24 | $40.80 | $40.80 | 86,300 | — | — |
| 2014-03-21 | $42.00 | $42.00 | 92,950 | — | — |
| 2014-03-20 | $42.72 | $42.72 | 109,917 | — | — |
| 2014-03-19 | $44.52 | $44.52 | 71,783 | — | — |
| 2014-03-18 | $46.38 | $46.38 | 87,867 | — | — |
| 2014-03-17 | $45.60 | $45.60 | 104,617 | — | — |
| 2014-03-14 | $47.58 | $47.58 | 90,267 | — | — |
| 2014-03-13 | $48.30 | $48.30 | 51,300 | — | — |
| 2014-03-12 | $48.48 | $48.48 | 49,100 | — | — |
| 2014-03-11 | $49.62 | $49.62 | 79,267 | — | — |
| 2014-03-10 | $50.76 | $50.76 | 55,383 | — | — |
| 2014-03-07 | $52.02 | $52.02 | 170,217 | — | — |
| 2014-03-06 | $55.14 | $55.14 | 302,150 | — | — |
| 2014-03-05 | $48.60 | $48.60 | 69,333 | — | — |
| 2014-03-04 | $48.00 | $48.00 | 150,150 | — | — |
| 2014-03-03 | $48.54 | $48.54 | 98,917 | — | — |
| 2014-02-28 | $50.82 | $50.82 | 98,100 | — | — |
| 2014-02-27 | $51.36 | $51.36 | 111,400 | — | — |
| 2014-02-26 | $53.94 | $53.94 | 200,567 | — | — |
| 2014-02-25 | $61.68 | $61.68 | 114,700 | — | — |
| 2014-02-24 | $64.50 | $64.50 | 68,100 | — | — |
| 2014-02-21 | $65.52 | $65.52 | 38,233 | — | — |
| 2014-02-20 | $65.58 | $65.58 | 27,000 | — | — |
| 2014-02-19 | $65.58 | $65.58 | 44,383 | — | — |
| 2014-02-18 | $65.58 | $65.58 | 48,133 | — | — |
| 2014-02-14 | $65.88 | $65.88 | 50,083 | — | — |
| 2014-02-13 | $65.64 | $65.64 | 62,283 | — | — |
| 2014-02-12 | $64.38 | $64.38 | 48,500 | — | — |
| 2014-02-11 | $64.50 | $64.50 | 46,400 | — | — |
| 2014-02-10 | $62.76 | $62.76 | 51,833 | — | — |
| 2014-02-07 | $61.80 | $61.80 | 30,117 | — | — |
| 2014-02-06 | $61.92 | $61.92 | 49,533 | — | — |
| 2014-02-05 | $59.22 | $59.22 | 36,900 | — | — |
| 2014-02-04 | $58.74 | $58.74 | 24,683 | — | — |
| 2014-02-03 | $57.18 | $57.18 | 57,950 | — | — |
| 2014-01-31 | $58.86 | $58.86 | 85,033 | — | — |
| 2014-01-30 | $56.64 | $56.64 | 62,867 | — | — |
| 2014-01-29 | $54.78 | $54.78 | 38,383 | — | — |
| 2014-01-28 | $55.32 | $55.32 | 44,917 | — | — |
| 2014-01-27 | $54.30 | $54.30 | 148,167 | — | — |
| 2014-01-24 | $59.16 | $59.16 | 80,350 | — | — |
| 2014-01-23 | $60.18 | $60.18 | 108,233 | — | — |
| 2014-01-22 | $63.00 | $63.00 | 87,450 | — | — |
| 2014-01-21 | $63.54 | $63.54 | 102,600 | — | — |
| 2014-01-17 | $63.12 | $63.12 | 89,933 | — | — |
| 2014-01-16 | $63.72 | $63.72 | 183,050 | — | — |
| 2014-01-15 | $59.70 | $59.70 | 122,983 | — | — |
| 2014-01-14 | $55.98 | $55.98 | 32,183 | — | — |
| 2014-01-13 | $54.12 | $54.12 | 57,783 | — | — |
| 2014-01-10 | $54.78 | $54.78 | 61,983 | — | — |
| 2014-01-09 | $55.68 | $55.68 | 71,917 | — | — |
| 2014-01-08 | $57.78 | $57.78 | 71,750 | — | — |
| 2014-01-07 | $58.44 | $58.44 | 127,200 | — | — |
| 2014-01-06 | $58.86 | $58.86 | 342,350 | — | — |
| 2014-01-03 | $48.90 | $48.90 | 35,300 | — | — |
| 2014-01-02 | $48.36 | $48.36 | 38,833 | — | — |