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
- 2002-11-01 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 | $26.88 | $73.13 | 322,900 | — | — |
| 2014-12-30 | $27.22 | $74.05 | 298,600 | — | — |
| 2014-12-29 | $27.95 | $76.04 | 302,900 | — | — |
| 2014-12-26 | $27.59 | $75.06 | 215,200 | — | — |
| 2014-12-24 | $27.41 | $74.57 | 120,700 | — | — |
| 2014-12-23 | $28.32 | $77.04 | 237,600 | — | — |
| 2014-12-22 | $28.12 | $76.50 | 199,500 | — | — |
| 2014-12-19 | $27.97 | $76.09 | 405,300 | — | — |
| 2014-12-18 | $28.95 | $78.76 | 354,600 | — | — |
| 2014-12-17 | $29.36 | $79.87 | 375,700 | — | — |
| 2014-12-16 | $27.96 | $76.07 | 496,000 | — | — |
| 2014-12-15 | $26.55 | $72.23 | 454,500 | — | — |
| 2014-12-12 | $28.91 | $78.65 | 268,800 | — | — |
| 2014-12-11 | $29.72 | $80.85 | 247,700 | — | — |
| 2014-12-10 | $29.57 | $80.45 | 247,800 | — | — |
| 2014-12-09 | $30.94 | $84.17 | 211,500 | — | — |
| 2014-12-08 | $29.73 | $80.88 | 487,500 | — | — |
| 2014-12-05 | $32.89 | $89.48 | 168,800 | — | — |
| 2014-12-04 | $33.46 | $91.03 | 114,800 | — | — |
| 2014-12-03 | $34.20 | $93.04 | 164,200 | — | — |
| 2014-12-02 | $33.26 | $90.48 | 244,000 | — | — |
| 2014-12-01 | $33.22 | $90.38 | 331,100 | — | — |
| 2014-11-28 | $35.03 | $95.30 | 149,000 | — | — |
| 2014-11-26 | $35.61 | $96.88 | 243,200 | — | — |
| 2014-11-25 | $34.53 | $93.94 | 286,900 | — | — |
| 2014-11-24 | $34.46 | $93.75 | 287,100 | — | — |
| 2014-11-21 | $35.50 | $96.58 | 1,312,000 | — | — |
| 2014-11-20 | $36.67 | $99.76 | 290,000 | — | — |
| 2014-11-19 | $36.80 | $100.11 | 405,900 | — | — |
| 2014-11-18 | $35.67 | $97.04 | 181,300 | — | — |
| 2014-11-17 | $35.73 | $97.20 | 515,000 | — | — |
| 2014-11-14 | $34.84 | $94.78 | 206,100 | — | — |
| 2014-11-13 | $33.93 | $92.31 | 114,700 | — | — |
| 2014-11-12 | $34.39 | $93.56 | 167,200 | — | — |
| 2014-11-11 | $34.00 | $92.50 | 220,200 | — | — |
| 2014-11-10 | $34.06 | $92.66 | 226,200 | — | — |
| 2014-11-07 | $34.61 | $94.16 | 193,100 | — | — |
| 2014-11-06 | $33.92 | $92.28 | 108,000 | — | — |
| 2014-11-05 | $33.80 | $91.95 | 149,100 | — | — |
| 2014-11-04 | $34.62 | $91.97 | 216,500 | — | — |
| 2014-11-03 | $35.35 | $93.91 | 136,400 | — | — |
| 2014-10-31 | $35.12 | $93.30 | 177,400 | — | — |
| 2014-10-30 | $35.46 | $94.20 | 162,400 | — | — |
| 2014-10-29 | $36.26 | $96.33 | 134,600 | — | — |
| 2014-10-28 | $36.24 | $96.28 | 179,700 | — | — |
| 2014-10-27 | $35.35 | $93.91 | 257,900 | — | — |
| 2014-10-24 | $36.88 | $97.98 | 147,200 | — | — |
| 2014-10-23 | $36.43 | $96.78 | 123,500 | — | — |
| 2014-10-22 | $36.24 | $96.28 | 198,500 | — | — |
| 2014-10-21 | $36.18 | $96.12 | 324,000 | — | — |
| 2014-10-20 | $35.48 | $94.26 | 259,100 | — | — |
| 2014-10-17 | $34.54 | $91.76 | 385,800 | — | — |
| 2014-10-16 | $35.84 | $95.21 | 481,300 | — | — |
| 2014-10-15 | $33.12 | $87.99 | 494,600 | — | — |
| 2014-10-14 | $32.07 | $85.20 | 507,400 | — | — |
| 2014-10-13 | $33.09 | $87.91 | 281,400 | — | — |
| 2014-10-10 | $34.97 | $92.90 | 528,300 | — | — |
| 2014-10-09 | $34.27 | $91.04 | 246,300 | — | — |
| 2014-10-08 | $34.92 | $92.77 | 509,600 | — | — |
| 2014-10-07 | $35.97 | $95.56 | 349,500 | — | — |
| 2014-10-06 | $37.17 | $98.75 | 132,100 | — | — |
| 2014-10-03 | $37.10 | $98.56 | 142,600 | — | — |
| 2014-10-02 | $37.20 | $98.83 | 183,000 | — | — |
| 2014-10-01 | $37.18 | $98.77 | 185,500 | — | — |
| 2014-09-30 | $37.29 | $99.07 | 189,200 | — | — |
| 2014-09-29 | $37.42 | $99.41 | 187,000 | — | — |
| 2014-09-26 | $37.35 | $99.22 | 215,400 | — | — |
| 2014-09-25 | $37.64 | $100.00 | 677,800 | — | — |
| 2014-09-24 | $37.24 | $98.93 | 2,828,100 | — | — |
| 2014-09-23 | $38.51 | $102.31 | 106,800 | — | — |
| 2014-09-22 | $39.48 | $104.88 | 236,000 | — | — |
| 2014-09-19 | $38.21 | $101.51 | 735,200 | — | — |
| 2014-09-18 | $38.17 | $101.40 | 269,500 | — | — |
| 2014-09-17 | $37.50 | $99.62 | 190,000 | — | — |
| 2014-09-16 | $36.67 | $97.42 | 147,500 | — | — |
| 2014-09-15 | $36.99 | $98.27 | 165,500 | — | — |
| 2014-09-12 | $37.04 | $98.40 | 533,800 | — | — |
| 2014-09-11 | $38.75 | $102.94 | 99,100 | — | — |
| 2014-09-10 | $38.85 | $103.21 | 83,500 | — | — |
| 2014-09-09 | $38.80 | $103.08 | 93,300 | — | — |
| 2014-09-08 | $38.37 | $101.93 | 102,600 | — | — |
| 2014-09-05 | $38.41 | $102.04 | 54,200 | — | — |
| 2014-09-04 | $38.50 | $102.28 | 176,700 | — | — |
| 2014-09-03 | $39.02 | $103.66 | 93,600 | — | — |
| 2014-09-02 | $39.22 | $104.19 | 109,700 | — | — |
| 2014-08-29 | $39.28 | $104.35 | 62,700 | — | — |
| 2014-08-28 | $39.27 | $104.33 | 122,800 | — | — |
| 2014-08-27 | $39.27 | $104.33 | 115,700 | — | — |
| 2014-08-26 | $38.69 | $102.78 | 166,100 | — | — |
| 2014-08-25 | $39.25 | $104.27 | 144,700 | — | — |
| 2014-08-22 | $39.23 | $104.22 | 112,400 | — | — |
| 2014-08-21 | $39.56 | $105.10 | 141,400 | — | — |
| 2014-08-20 | $39.64 | $105.31 | 137,000 | — | — |
| 2014-08-19 | $40.12 | $106.58 | 93,200 | — | — |
| 2014-08-18 | $40.20 | $106.80 | 179,300 | — | — |
| 2014-08-15 | $40.64 | $107.96 | 135,800 | — | — |
| 2014-08-14 | $40.65 | $107.99 | 238,200 | — | — |
| 2014-08-13 | $40.08 | $106.48 | 174,000 | — | — |
| 2014-08-12 | $39.17 | $104.06 | 249,500 | — | — |
| 2014-08-11 | $37.64 | $100.00 | 350,500 | — | — |
| 2014-08-08 | $36.30 | $96.44 | 246,500 | — | — |
| 2014-08-07 | $36.44 | $96.81 | 171,300 | — | — |
| 2014-08-06 | $36.82 | $97.82 | 260,600 | — | — |
| 2014-08-05 | $37.57 | $99.81 | 211,800 | — | — |
| 2014-08-04 | $39.88 | $103.84 | 228,300 | — | — |
| 2014-08-01 | $39.34 | $102.43 | 128,900 | — | — |
| 2014-07-31 | $39.24 | $102.17 | 243,000 | — | — |
| 2014-07-30 | $40.35 | $105.06 | 101,000 | — | — |
| 2014-07-29 | $41.06 | $106.91 | 60,100 | — | — |
| 2014-07-28 | $40.90 | $106.50 | 91,600 | — | — |
| 2014-07-25 | $41.14 | $107.12 | 66,100 | — | — |
| 2014-07-24 | $41.01 | $106.78 | 85,200 | — | — |
| 2014-07-23 | $41.15 | $107.15 | 81,100 | — | — |
| 2014-07-22 | $41.20 | $107.28 | 157,700 | — | — |
| 2014-07-21 | $41.16 | $107.17 | 103,900 | — | — |
| 2014-07-18 | $41.08 | $106.96 | 49,600 | — | — |
| 2014-07-17 | $40.97 | $106.68 | 47,800 | — | — |
| 2014-07-16 | $40.97 | $106.68 | 172,100 | — | — |
| 2014-07-15 | $41.05 | $106.89 | 95,700 | — | — |
| 2014-07-14 | $41.01 | $106.78 | 84,300 | — | — |
| 2014-07-11 | $40.85 | $106.36 | 75,600 | — | — |
| 2014-07-10 | $40.45 | $105.32 | 80,500 | — | — |
| 2014-07-09 | $40.66 | $105.87 | 120,500 | — | — |
| 2014-07-08 | $40.82 | $106.29 | 90,300 | — | — |
| 2014-07-07 | $40.73 | $106.05 | 82,800 | — | — |
| 2014-07-03 | $41.15 | $107.15 | 38,000 | — | — |
| 2014-07-02 | $41.20 | $107.28 | 107,400 | — | — |
| 2014-07-01 | $41.21 | $107.30 | 71,500 | — | — |
| 2014-06-30 | $41.18 | $107.22 | 77,100 | — | — |
| 2014-06-27 | $41.01 | $106.78 | 101,000 | — | — |
| 2014-06-26 | $40.96 | $106.65 | 98,000 | — | — |
| 2014-06-25 | $40.98 | $106.70 | 144,700 | — | — |
| 2014-06-24 | $41.79 | $108.81 | 200,900 | — | — |
| 2014-06-23 | $41.40 | $107.80 | 140,000 | — | — |
| 2014-06-20 | $40.82 | $106.29 | 230,200 | — | — |
| 2014-06-19 | $40.76 | $106.13 | 133,900 | — | — |
| 2014-06-18 | $40.52 | $105.51 | 110,300 | — | — |
| 2014-06-17 | $40.87 | $106.42 | 64,700 | — | — |
| 2014-06-16 | $40.70 | $105.97 | 96,300 | — | — |
| 2014-06-13 | $40.28 | $104.88 | 91,100 | — | — |
| 2014-06-12 | $40.23 | $104.75 | 104,500 | — | — |
| 2014-06-11 | $40.08 | $104.36 | 75,300 | — | — |
| 2014-06-10 | $40.29 | $104.91 | 88,000 | — | — |
| 2014-06-09 | $40.48 | $105.40 | 96,000 | — | — |
| 2014-06-06 | $40.63 | $105.79 | 85,300 | — | — |
| 2014-06-05 | $40.49 | $105.43 | 89,400 | — | — |
| 2014-06-04 | $40.40 | $105.19 | 64,500 | — | — |
| 2014-06-03 | $40.50 | $105.45 | 78,700 | — | — |
| 2014-06-02 | $40.87 | $106.42 | 76,300 | — | — |
| 2014-05-30 | $40.64 | $105.82 | 87,300 | — | — |
| 2014-05-29 | $40.29 | $104.91 | 100,100 | — | — |
| 2014-05-28 | $39.96 | $104.05 | 63,000 | — | — |
| 2014-05-27 | $40.12 | $104.46 | 69,700 | — | — |
| 2014-05-23 | $40.30 | $104.93 | 56,400 | — | — |
| 2014-05-22 | $40.02 | $104.20 | 74,800 | — | — |
| 2014-05-21 | $40.04 | $104.26 | 68,700 | — | — |
| 2014-05-20 | $39.81 | $103.66 | 89,500 | — | — |
| 2014-05-19 | $39.87 | $103.81 | 114,500 | — | — |
| 2014-05-16 | $40.43 | $105.27 | 118,400 | — | — |
| 2014-05-15 | $39.80 | $103.63 | 117,000 | — | — |
| 2014-05-14 | $39.89 | $103.87 | 286,300 | — | — |
| 2014-05-13 | $40.32 | $104.98 | 196,300 | — | — |
| 2014-05-12 | $41.06 | $106.91 | 156,700 | — | — |
| 2014-05-09 | $41.00 | $106.76 | 238,700 | — | — |
| 2014-05-08 | $41.15 | $107.15 | 329,100 | — | — |
| 2014-05-07 | $41.15 | $107.15 | 2,537,500 | — | — |
| 2014-05-06 | $41.51 | $108.08 | 211,500 | — | — |
| 2014-05-05 | $43.25 | $112.61 | 68,600 | — | — |
| 2014-05-02 | $42.35 | $110.27 | 41,500 | — | — |
| 2014-05-01 | $41.78 | $108.79 | 75,700 | — | — |
| 2014-04-30 | $42.37 | $108.27 | 77,300 | — | — |
| 2014-04-29 | $42.31 | $108.12 | 70,000 | — | — |
| 2014-04-28 | $41.90 | $107.07 | 40,000 | — | — |
| 2014-04-25 | $41.42 | $105.84 | 61,400 | — | — |
| 2014-04-24 | $41.84 | $106.92 | 54,500 | — | — |
| 2014-04-23 | $42.07 | $107.50 | 35,100 | — | — |
| 2014-04-22 | $42.03 | $107.40 | 30,100 | — | — |
| 2014-04-21 | $42.14 | $107.68 | 38,900 | — | — |
| 2014-04-17 | $41.97 | $107.25 | 70,400 | — | — |
| 2014-04-16 | $42.17 | $107.76 | 34,000 | — | — |
| 2014-04-15 | $42.04 | $107.43 | 29,300 | — | — |
| 2014-04-14 | $42.17 | $107.76 | 68,000 | — | — |
| 2014-04-11 | $41.91 | $107.10 | 38,100 | — | — |
| 2014-04-10 | $41.70 | $106.56 | 50,500 | — | — |
| 2014-04-09 | $42.40 | $108.35 | 27,100 | — | — |
| 2014-04-08 | $42.50 | $108.60 | 34,100 | — | — |
| 2014-04-07 | $42.21 | $107.86 | 52,200 | — | — |
| 2014-04-04 | $42.46 | $108.50 | 88,100 | — | — |
| 2014-04-03 | $43.06 | $110.03 | 96,500 | — | — |
| 2014-04-02 | $42.97 | $109.80 | 78,000 | — | — |
| 2014-04-01 | $43.01 | $109.91 | 94,600 | — | — |
| 2014-03-31 | $43.05 | $110.01 | 45,700 | — | — |
| 2014-03-28 | $42.93 | $109.70 | 45,200 | — | — |
| 2014-03-27 | $43.00 | $109.88 | 66,400 | — | — |
| 2014-03-26 | $42.51 | $108.63 | 85,000 | — | — |
| 2014-03-25 | $42.14 | $107.68 | 45,500 | — | — |
| 2014-03-24 | $42.04 | $107.43 | 87,500 | — | — |
| 2014-03-21 | $41.86 | $106.97 | 86,500 | — | — |
| 2014-03-20 | $41.33 | $105.61 | 133,100 | — | — |
| 2014-03-19 | $41.36 | $105.69 | 122,800 | — | — |
| 2014-03-18 | $42.68 | $109.06 | 99,600 | — | — |
| 2014-03-17 | $43.68 | $111.62 | 98,400 | — | — |
| 2014-03-14 | $42.73 | $109.19 | 17,300 | — | — |
| 2014-03-13 | $42.53 | $108.68 | 58,900 | — | — |
| 2014-03-12 | $42.73 | $109.19 | 37,000 | — | — |
| 2014-03-11 | $43.06 | $110.03 | 36,900 | — | — |
| 2014-03-10 | $43.00 | $109.88 | 35,100 | — | — |
| 2014-03-07 | $43.30 | $110.65 | 30,100 | — | — |
| 2014-03-06 | $43.65 | $111.54 | 42,700 | — | — |
| 2014-03-05 | $43.39 | $110.88 | 43,800 | — | — |
| 2014-03-04 | $43.25 | $110.52 | 48,200 | — | — |
| 2014-03-03 | $42.73 | $109.19 | 34,700 | — | — |
| 2014-02-28 | $42.07 | $107.50 | 46,400 | — | — |
| 2014-02-27 | $42.71 | $109.14 | 110,400 | — | — |
| 2014-02-26 | $43.26 | $110.55 | 39,000 | — | — |
| 2014-02-25 | $43.00 | $109.88 | 46,300 | — | — |
| 2014-02-24 | $43.32 | $110.70 | 45,700 | — | — |
| 2014-02-21 | $43.79 | $111.90 | 41,700 | — | — |
| 2014-02-20 | $43.65 | $111.54 | 103,700 | — | — |
| 2014-02-19 | $43.66 | $111.57 | 76,300 | — | — |
| 2014-02-18 | $44.00 | $112.44 | 352,800 | — | — |
| 2014-02-14 | $43.59 | $111.39 | 107,900 | — | — |
| 2014-02-13 | $43.53 | $111.24 | 71,400 | — | — |
| 2014-02-12 | $44.00 | $112.44 | 126,700 | — | — |
| 2014-02-11 | $43.68 | $111.62 | 67,600 | — | — |
| 2014-02-10 | $43.94 | $112.28 | 117,100 | — | — |
| 2014-02-07 | $43.71 | $111.70 | 93,000 | — | — |
| 2014-02-06 | $43.17 | $110.32 | 93,600 | — | — |
| 2014-02-05 | $42.61 | $108.88 | 168,900 | — | — |
| 2014-02-04 | $42.54 | $106.70 | 142,000 | — | — |
| 2014-02-03 | $42.50 | $106.60 | 122,000 | — | — |
| 2014-01-31 | $43.42 | $108.91 | 50,000 | — | — |
| 2014-01-30 | $43.53 | $109.18 | 31,500 | — | — |
| 2014-01-29 | $43.45 | $108.98 | 48,800 | — | — |
| 2014-01-28 | $43.63 | $109.43 | 72,000 | — | — |
| 2014-01-27 | $43.26 | $108.51 | 32,200 | — | — |
| 2014-01-24 | $43.45 | $108.98 | 245,600 | — | — |
| 2014-01-23 | $43.21 | $108.38 | 111,600 | — | — |
| 2014-01-22 | $43.62 | $109.41 | 68,700 | — | — |
| 2014-01-21 | $43.31 | $108.63 | 44,300 | — | — |
| 2014-01-17 | $42.90 | $107.60 | 48,700 | — | — |
| 2014-01-16 | $43.20 | $108.35 | 67,800 | — | — |
| 2014-01-15 | $43.18 | $108.30 | 85,700 | — | — |
| 2014-01-14 | $42.97 | $107.78 | 47,800 | — | — |
| 2014-01-13 | $42.73 | $107.18 | 34,300 | — | — |
| 2014-01-10 | $43.13 | $108.18 | 45,600 | — | — |
| 2014-01-09 | $43.31 | $108.63 | 88,100 | — | — |
| 2014-01-08 | $42.76 | $107.25 | 53,100 | — | — |
| 2014-01-07 | $43.14 | $108.20 | 45,000 | — | — |
| 2014-01-06 | $43.38 | $108.81 | 62,800 | — | — |
| 2014-01-03 | $43.23 | $108.43 | 119,200 | — | — |
| 2014-01-02 | $42.28 | $106.05 | 55,500 | — | — |