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
- 2003-10-07 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 | $37.07 | $47.49 | 0 | — | — |
| 2014-12-30 | $37.88 | $48.53 | 0 | — | — |
| 2014-12-29 | $37.98 | $48.65 | 1,000 | — | — |
| 2014-12-26 | $38.24 | $48.72 | 0 | — | — |
| 2014-12-24 | $38.31 | $48.81 | 0 | — | — |
| 2014-12-23 | $38.31 | $48.81 | 0 | — | — |
| 2014-12-22 | $38.13 | $48.60 | 800 | — | — |
| 2014-12-19 | $38.19 | $48.66 | 3,800 | — | — |
| 2014-12-18 | $36.46 | $46.46 | 1,600 | — | — |
| 2014-12-17 | $36.46 | $46.46 | 1,200 | — | — |
| 2014-12-16 | $36.40 | $46.39 | 1,200 | — | — |
| 2014-12-15 | $36.54 | $46.56 | 0 | — | — |
| 2014-12-12 | $36.54 | $46.56 | 1,600 | — | — |
| 2014-12-11 | $36.65 | $46.70 | 600 | — | — |
| 2014-12-10 | $36.47 | $46.47 | 400 | — | — |
| 2014-12-09 | $36.54 | $46.56 | 4,600 | — | — |
| 2014-12-08 | $36.88 | $47.00 | 1,800 | — | — |
| 2014-12-05 | $36.40 | $46.39 | 0 | — | — |
| 2014-12-04 | $36.40 | $46.39 | 2,600 | — | — |
| 2014-12-03 | $36.63 | $46.67 | 2,600 | — | — |
| 2014-12-02 | $36.88 | $46.99 | 0 | — | — |
| 2014-12-01 | $36.88 | $46.99 | 400 | — | — |
| 2014-11-28 | $36.11 | $46.02 | 200 | — | — |
| 2014-11-26 | $36.49 | $46.51 | 800 | — | — |
| 2014-11-25 | $36.47 | $46.48 | 1,000 | — | — |
| 2014-11-24 | $36.11 | $46.02 | 0 | — | — |
| 2014-11-21 | $36.11 | $46.02 | 1,400 | — | — |
| 2014-11-20 | $36.22 | $46.16 | 200 | — | — |
| 2014-11-19 | $36.24 | $46.18 | 0 | — | — |
| 2014-11-18 | $36.24 | $46.18 | 0 | — | — |
| 2014-11-17 | $36.24 | $46.18 | 400 | — | — |
| 2014-11-14 | $36.23 | $46.17 | 1,800 | — | — |
| 2014-11-13 | $36.58 | $46.61 | 3,000 | — | — |
| 2014-11-12 | $36.50 | $46.51 | 1,000 | — | — |
| 2014-11-11 | $36.59 | $46.63 | 400 | — | — |
| 2014-11-10 | $36.29 | $46.25 | 800 | — | — |
| 2014-11-07 | $36.31 | $46.27 | 1,800 | — | — |
| 2014-11-06 | $36.30 | $46.26 | 600 | — | — |
| 2014-11-05 | $36.26 | $46.21 | 6,600 | — | — |
| 2014-11-04 | $35.81 | $45.63 | 3,200 | — | — |
| 2014-11-03 | $35.56 | $45.32 | 4,200 | — | — |
| 2014-10-31 | $35.15 | $44.79 | 600 | — | — |
| 2014-10-30 | $34.88 | $44.44 | 2,000 | — | — |
| 2014-10-29 | $34.79 | $44.33 | 0 | — | — |
| 2014-10-28 | $34.79 | $44.33 | 800 | — | — |
| 2014-10-27 | $34.55 | $44.03 | 4,800 | — | — |
| 2014-10-24 | $34.38 | $43.81 | 2,800 | — | — |
| 2014-10-23 | $34.30 | $43.71 | 6,200 | — | — |
| 2014-10-22 | $34.31 | $43.73 | 2,600 | — | — |
| 2014-10-21 | $34.10 | $43.46 | 1,000 | — | — |
| 2014-10-20 | $33.90 | $43.20 | 3,600 | — | — |
| 2014-10-17 | $33.58 | $42.79 | 1,000 | — | — |
| 2014-10-16 | $32.95 | $41.99 | 2,600 | — | — |
| 2014-10-15 | $33.20 | $42.31 | 1,800 | — | — |
| 2014-10-14 | $34.11 | $43.46 | 0 | — | — |
| 2014-10-13 | $34.11 | $43.46 | 600 | — | — |
| 2014-10-10 | $34.01 | $43.34 | 400 | — | — |
| 2014-10-09 | $33.94 | $43.25 | 1,400 | — | — |
| 2014-10-08 | $34.08 | $43.43 | 2,000 | — | — |
| 2014-10-07 | $33.80 | $42.84 | 2,200 | — | — |
| 2014-10-06 | $34.15 | $43.28 | 0 | — | — |
| 2014-10-03 | $34.15 | $43.28 | 2,400 | — | — |
| 2014-10-02 | $33.67 | $42.67 | 10,400 | — | — |
| 2014-10-01 | $33.51 | $42.46 | 0 | — | — |
| 2014-09-30 | $33.51 | $42.46 | 400 | — | — |
| 2014-09-29 | $33.32 | $42.23 | 200 | — | — |
| 2014-09-26 | $33.22 | $42.11 | 1,000 | — | — |
| 2014-09-25 | $33.15 | $42.01 | 600 | — | — |
| 2014-09-24 | $33.45 | $42.39 | 1,600 | — | — |
| 2014-09-23 | $33.36 | $42.27 | 1,200 | — | — |
| 2014-09-22 | $33.72 | $42.74 | 1,800 | — | — |
| 2014-09-19 | $34.72 | $44.01 | 4,600 | — | — |
| 2014-09-18 | $34.17 | $43.31 | 3,000 | — | — |
| 2014-09-17 | $34.00 | $43.09 | 8,200 | — | — |
| 2014-09-16 | $34.34 | $43.52 | 4,400 | — | — |
| 2014-09-15 | $34.14 | $43.27 | 600 | — | — |
| 2014-09-12 | $34.13 | $43.26 | 400 | — | — |
| 2014-09-11 | $34.31 | $43.48 | 2,000 | — | — |
| 2014-09-10 | $34.38 | $43.58 | 600 | — | — |
| 2014-09-09 | $34.38 | $43.57 | 10,800 | — | — |
| 2014-09-08 | $34.72 | $44.01 | 1,400 | — | — |
| 2014-09-05 | $34.64 | $43.90 | 2,200 | — | — |
| 2014-09-04 | $34.63 | $43.90 | 400 | — | — |
| 2014-09-03 | $34.75 | $44.04 | 2,600 | — | — |
| 2014-09-02 | $34.75 | $44.04 | 1,800 | — | — |
| 2014-08-29 | $34.77 | $44.07 | 200 | — | — |
| 2014-08-28 | $34.67 | $43.93 | 400 | — | — |
| 2014-08-27 | $34.75 | $44.04 | 1,000 | — | — |
| 2014-08-26 | $34.86 | $44.17 | 1,400 | — | — |
| 2014-08-25 | $34.73 | $44.02 | 200 | — | — |
| 2014-08-22 | $34.51 | $43.74 | 2,200 | — | — |
| 2014-08-21 | $34.90 | $44.23 | 3,200 | — | — |
| 2014-08-20 | $34.62 | $43.87 | 1,800 | — | — |
| 2014-08-19 | $34.58 | $43.82 | 600 | — | — |
| 2014-08-18 | $34.46 | $43.67 | 2,600 | — | — |
| 2014-08-15 | $34.21 | $43.35 | 1,000 | — | — |
| 2014-08-14 | $34.28 | $43.44 | 2,200 | — | — |
| 2014-08-13 | $34.15 | $43.27 | 600 | — | — |
| 2014-08-12 | $34.20 | $43.34 | 200 | — | — |
| 2014-08-11 | $34.25 | $43.41 | 200 | — | — |
| 2014-08-08 | $33.84 | $42.89 | 200 | — | — |
| 2014-08-07 | $33.50 | $42.46 | 3,000 | — | — |
| 2014-08-06 | $33.50 | $42.46 | 600 | — | — |
| 2014-08-05 | $33.12 | $41.98 | 600 | — | — |
| 2014-08-04 | $33.22 | $42.11 | 1,000 | — | — |
| 2014-08-01 | $33.18 | $42.05 | 600 | — | — |
| 2014-07-31 | $33.00 | $41.82 | 400 | — | — |
| 2014-07-30 | $33.60 | $42.58 | 5,200 | — | — |
| 2014-07-29 | $34.06 | $43.16 | 3,800 | — | — |
| 2014-07-28 | $34.28 | $43.44 | 800 | — | — |
| 2014-07-25 | $34.97 | $44.33 | 0 | — | — |
| 2014-07-24 | $34.97 | $44.33 | 0 | — | — |
| 2014-07-23 | $34.97 | $44.33 | 0 | — | — |
| 2014-07-22 | $34.97 | $44.33 | 0 | — | — |
| 2014-07-21 | $34.97 | $44.33 | 3,400 | — | — |
| 2014-07-18 | $34.94 | $44.28 | 5,200 | — | — |
| 2014-07-17 | $34.63 | $43.90 | 2,400 | — | — |
| 2014-07-16 | $34.85 | $44.17 | 3,200 | — | — |
| 2014-07-15 | $34.81 | $44.12 | 7,600 | — | — |
| 2014-07-14 | $35.15 | $44.55 | 2,800 | — | — |
| 2014-07-11 | $35.13 | $44.52 | 106,200 | — | — |
| 2014-07-10 | $35.40 | $44.87 | 0 | — | — |
| 2014-07-09 | $35.40 | $44.87 | 0 | — | — |
| 2014-07-08 | $35.40 | $44.87 | 3,600 | — | — |
| 2014-07-07 | $35.49 | $44.98 | 800 | — | — |
| 2014-07-03 | $35.31 | $44.75 | 0 | — | — |
| 2014-07-02 | $35.31 | $44.75 | 1,600 | — | — |
| 2014-07-01 | $35.63 | $44.93 | 0 | — | — |
| 2014-06-30 | $35.63 | $44.93 | 1,200 | — | — |
| 2014-06-27 | $35.45 | $44.70 | 1,800 | — | — |
| 2014-06-26 | $34.33 | $43.28 | 200 | — | — |
| 2014-06-25 | $35.53 | $44.80 | 0 | — | — |
| 2014-06-24 | $35.53 | $44.80 | 1,200 | — | — |
| 2014-06-23 | $36.40 | $45.89 | 600 | — | — |
| 2014-06-20 | $36.52 | $46.04 | 4,000 | — | — |
| 2014-06-19 | $36.09 | $45.50 | 800 | — | — |
| 2014-06-18 | $36.13 | $45.55 | 2,000 | — | — |
| 2014-06-17 | $35.72 | $45.04 | 2,600 | — | — |
| 2014-06-16 | $35.86 | $45.21 | 0 | — | — |
| 2014-06-13 | $35.86 | $45.21 | 400 | — | — |
| 2014-06-12 | $36.12 | $45.54 | 0 | — | — |
| 2014-06-11 | $36.12 | $45.54 | 0 | — | — |
| 2014-06-10 | $36.12 | $45.54 | 1,200 | — | — |
| 2014-06-09 | $36.37 | $45.86 | 0 | — | — |
| 2014-06-06 | $36.37 | $45.86 | 400 | — | — |
| 2014-06-05 | $36.45 | $45.96 | 0 | — | — |
| 2014-06-04 | $36.45 | $45.96 | 600 | — | — |
| 2014-06-03 | $36.09 | $45.50 | 1,600 | — | — |
| 2014-06-02 | $36.00 | $45.39 | 0 | — | — |
| 2014-05-30 | $36.00 | $45.39 | 400 | — | — |
| 2014-05-29 | $35.95 | $45.32 | 1,600 | — | — |
| 2014-05-28 | $35.53 | $44.80 | 3,400 | — | — |
| 2014-05-27 | $35.81 | $45.16 | 2,400 | — | — |
| 2014-05-23 | $35.33 | $44.54 | 1,000 | — | — |
| 2014-05-22 | $35.29 | $44.50 | 600 | — | — |
| 2014-05-21 | $35.23 | $44.42 | 3,000 | — | — |
| 2014-05-20 | $35.01 | $44.15 | 1,000 | — | — |
| 2014-05-19 | $35.16 | $44.33 | 0 | — | — |
| 2014-05-16 | $35.16 | $44.33 | 0 | — | — |
| 2014-05-15 | $35.16 | $44.33 | 600 | — | — |
| 2014-05-14 | $35.24 | $44.43 | 1,800 | — | — |
| 2014-05-13 | $35.50 | $44.76 | 400 | — | — |
| 2014-05-12 | $35.41 | $44.64 | 0 | — | — |
| 2014-05-09 | $35.41 | $44.64 | 400 | — | — |
| 2014-05-08 | $35.40 | $44.63 | 0 | — | — |
| 2014-05-07 | $35.40 | $44.63 | 0 | — | — |
| 2014-05-06 | $35.40 | $44.63 | 2,600 | — | — |
| 2014-05-05 | $35.67 | $44.97 | 2,400 | — | — |
| 2014-05-02 | $35.69 | $45.00 | 200 | — | — |
| 2014-05-01 | $35.51 | $44.76 | 1,200 | — | — |
| 2014-04-30 | $35.81 | $45.14 | 0 | — | — |
| 2014-04-29 | $35.81 | $45.14 | 600 | — | — |
| 2014-04-28 | $35.88 | $45.23 | 1,400 | — | — |
| 2014-04-25 | $35.48 | $44.73 | 0 | — | — |
| 2014-04-24 | $35.48 | $44.73 | 600 | — | — |
| 2014-04-23 | $35.70 | $45.00 | 0 | — | — |
| 2014-04-22 | $35.70 | $45.00 | 1,200 | — | — |
| 2014-04-21 | $35.24 | $44.44 | 4,400 | — | — |
| 2014-04-17 | $35.38 | $44.60 | 1,600 | — | — |
| 2014-04-16 | $34.93 | $44.04 | 0 | — | — |
| 2014-04-15 | $34.93 | $44.04 | 5,200 | — | — |
| 2014-04-14 | $35.07 | $44.22 | 400 | — | — |
| 2014-04-11 | $34.94 | $44.05 | 3,600 | — | — |
| 2014-04-10 | $35.41 | $44.64 | 3,800 | — | — |
| 2014-04-09 | $35.34 | $44.56 | 200 | — | — |
| 2014-04-08 | $35.51 | $44.77 | 1,200 | — | — |
| 2014-04-07 | $35.38 | $44.60 | 200 | — | — |
| 2014-04-04 | $35.14 | $44.30 | 2,400 | — | — |
| 2014-04-03 | $35.32 | $44.53 | 800 | — | — |
| 2014-04-02 | $35.61 | $44.66 | 1,800 | — | — |
| 2014-04-01 | $35.78 | $44.87 | 0 | — | — |
| 2014-03-31 | $35.78 | $44.87 | 3,000 | — | — |
| 2014-03-28 | $35.60 | $44.64 | 1,200 | — | — |
| 2014-03-27 | $35.24 | $44.19 | 4,200 | — | — |
| 2014-03-26 | $35.53 | $44.56 | 2,800 | — | — |
| 2014-03-25 | $35.47 | $44.49 | 8,400 | — | — |
| 2014-03-24 | $33.83 | $42.42 | 4,000 | — | — |
| 2014-03-21 | $34.88 | $43.75 | 1,400 | — | — |
| 2014-03-20 | $33.78 | $42.36 | 200 | — | — |
| 2014-03-19 | $34.04 | $42.69 | 200 | — | — |
| 2014-03-18 | $33.79 | $42.38 | 0 | — | — |
| 2014-03-17 | $33.79 | $42.38 | 3,600 | — | — |
| 2014-03-14 | $33.76 | $42.34 | 600 | — | — |
| 2014-03-13 | $33.74 | $42.32 | 800 | — | — |
| 2014-03-12 | $33.70 | $42.26 | 400 | — | — |
| 2014-03-11 | $33.50 | $42.02 | 3,400 | — | — |
| 2014-03-10 | $33.27 | $41.73 | 800 | — | — |
| 2014-03-07 | $33.29 | $41.75 | 600 | — | — |
| 2014-03-06 | $33.40 | $41.89 | 1,000 | — | — |
| 2014-03-05 | $33.38 | $41.86 | 5,200 | — | — |
| 2014-03-04 | $32.79 | $41.12 | 0 | — | — |
| 2014-03-03 | $32.79 | $41.12 | 600 | — | — |
| 2014-02-28 | $32.86 | $41.21 | 0 | — | — |
| 2014-02-27 | $32.86 | $41.21 | 3,400 | — | — |
| 2014-02-26 | $32.98 | $41.37 | 600 | — | — |
| 2014-02-25 | $33.00 | $41.39 | 0 | — | — |
| 2014-02-24 | $33.00 | $41.39 | 5,400 | — | — |
| 2014-02-21 | $32.89 | $41.25 | 4,600 | — | — |
| 2014-02-20 | $32.78 | $41.11 | 0 | — | — |
| 2014-02-19 | $32.78 | $41.11 | 200 | — | — |
| 2014-02-18 | $32.92 | $41.28 | 400 | — | — |
| 2014-02-14 | $32.71 | $41.03 | 1,400 | — | — |
| 2014-02-13 | $32.31 | $40.53 | 0 | — | — |
| 2014-02-12 | $32.31 | $40.53 | 600 | — | — |
| 2014-02-11 | $31.94 | $40.06 | 4,600 | — | — |
| 2014-02-10 | $31.66 | $39.70 | 800 | — | — |
| 2014-02-07 | $31.73 | $39.79 | 400 | — | — |
| 2014-02-06 | $31.50 | $39.51 | 400 | — | — |
| 2014-02-05 | $31.62 | $39.66 | 0 | — | — |
| 2014-02-04 | $31.62 | $39.66 | 2,800 | — | — |
| 2014-02-03 | $31.40 | $39.38 | 2,800 | — | — |
| 2014-01-31 | $32.35 | $40.57 | 2,800 | — | — |
| 2014-01-30 | $32.33 | $40.54 | 1,000 | — | — |
| 2014-01-29 | $32.59 | $40.88 | 3,600 | — | — |
| 2014-01-28 | $34.70 | $43.52 | 2,400 | — | — |
| 2014-01-27 | $34.75 | $43.59 | 0 | — | — |
| 2014-01-24 | $34.75 | $43.59 | 0 | — | — |
| 2014-01-23 | $34.75 | $43.59 | 800 | — | — |
| 2014-01-22 | $35.01 | $43.90 | 3,600 | — | — |
| 2014-01-21 | $34.71 | $43.53 | 400 | — | — |
| 2014-01-17 | $34.38 | $43.11 | 200 | — | — |
| 2014-01-16 | $34.73 | $43.56 | 1,800 | — | — |
| 2014-01-15 | $34.64 | $43.45 | 600 | — | — |
| 2014-01-14 | $34.74 | $43.58 | 1,400 | — | — |
| 2014-01-13 | $34.54 | $43.32 | 2,000 | — | — |
| 2014-01-10 | $34.31 | $43.03 | 0 | — | — |
| 2014-01-09 | $34.31 | $43.03 | 1,000 | — | — |
| 2014-01-08 | $33.86 | $42.46 | 1,000 | — | — |
| 2014-01-07 | $34.44 | $43.19 | 6,000 | — | — |
| 2014-01-06 | $34.14 | $42.82 | 3,200 | — | — |
| 2014-01-03 | $34.22 | $42.92 | 200 | — | — |
| 2014-01-02 | $34.11 | $42.78 | 800 | — | — |