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
- 1989-01-09 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 | $33.80 | $33.80 | 270,840 | — | — |
| 2014-12-30 | $30.80 | $30.80 | 347,430 | — | — |
| 2014-12-29 | $25.30 | $25.30 | 18,460 | — | — |
| 2014-12-26 | $26.50 | $26.50 | 11,620 | — | — |
| 2014-12-24 | $26.80 | $26.80 | 25,320 | — | — |
| 2014-12-23 | $25.80 | $25.80 | 32,520 | — | — |
| 2014-12-22 | $26.60 | $26.60 | 24,380 | — | — |
| 2014-12-19 | $25.00 | $25.00 | 20,840 | — | — |
| 2014-12-18 | $25.10 | $25.10 | 44,210 | — | — |
| 2014-12-17 | $23.70 | $23.70 | 19,190 | — | — |
| 2014-12-16 | $21.80 | $21.80 | 44,340 | — | — |
| 2014-12-15 | $20.70 | $20.70 | 36,280 | — | — |
| 2014-12-12 | $21.20 | $21.20 | 12,050 | — | — |
| 2014-12-11 | $21.10 | $21.10 | 167,290 | — | — |
| 2014-12-10 | $22.00 | $22.00 | 41,830 | — | — |
| 2014-12-09 | $22.70 | $22.70 | 24,190 | — | — |
| 2014-12-08 | $21.40 | $21.40 | 21,390 | — | — |
| 2014-12-05 | $22.40 | $22.40 | 20,190 | — | — |
| 2014-12-04 | $22.60 | $22.60 | 16,890 | — | — |
| 2014-12-03 | $22.70 | $22.70 | 25,800 | — | — |
| 2014-12-02 | $23.20 | $23.20 | 22,310 | — | — |
| 2014-12-01 | $23.20 | $23.20 | 36,090 | — | — |
| 2014-11-28 | $24.50 | $24.50 | 34,500 | — | — |
| 2014-11-26 | $23.60 | $23.60 | 25,910 | — | — |
| 2014-11-25 | $22.90 | $22.90 | 33,120 | — | — |
| 2014-11-24 | $24.00 | $24.00 | 62,700 | — | — |
| 2014-11-21 | $24.30 | $24.30 | 115,660 | — | — |
| 2014-11-20 | $22.90 | $22.90 | 36,700 | — | — |
| 2014-11-19 | $22.30 | $22.30 | 47,470 | — | — |
| 2014-11-18 | $22.10 | $22.10 | 16,240 | — | — |
| 2014-11-17 | $21.30 | $21.30 | 8,580 | — | — |
| 2014-11-14 | $21.20 | $21.20 | 32,750 | — | — |
| 2014-11-13 | $20.50 | $20.50 | 6,260 | — | — |
| 2014-11-12 | $21.50 | $21.50 | 29,280 | — | — |
| 2014-11-11 | $22.50 | $22.50 | 30,620 | — | — |
| 2014-11-10 | $22.50 | $22.50 | 23,460 | — | — |
| 2014-11-07 | $21.40 | $21.40 | 31,870 | — | — |
| 2014-11-06 | $21.50 | $21.50 | 45,120 | — | — |
| 2014-11-05 | $21.30 | $21.30 | 18,520 | — | — |
| 2014-11-04 | $21.10 | $21.10 | 10,460 | — | — |
| 2014-11-03 | $21.20 | $21.20 | 13,870 | — | — |
| 2014-10-31 | $21.40 | $21.40 | 12,470 | — | — |
| 2014-10-30 | $20.80 | $20.80 | 9,770 | — | — |
| 2014-10-29 | $20.10 | $20.10 | 10,260 | — | — |
| 2014-10-28 | $21.20 | $21.20 | 20,430 | — | — |
| 2014-10-27 | $20.00 | $20.00 | 16,920 | — | — |
| 2014-10-24 | $19.70 | $19.70 | 24,840 | — | — |
| 2014-10-23 | $20.00 | $20.00 | 29,610 | — | — |
| 2014-10-22 | $20.50 | $20.50 | 48,830 | — | — |
| 2014-10-21 | $21.10 | $21.10 | 209,140 | — | — |
| 2014-10-20 | $20.50 | $20.50 | 22,210 | — | — |
| 2014-10-17 | $19.50 | $19.50 | 27,400 | — | — |
| 2014-10-16 | $18.60 | $18.60 | 28,730 | — | — |
| 2014-10-15 | $18.60 | $18.60 | 57,650 | — | — |
| 2014-10-14 | $17.80 | $17.80 | 35,650 | — | — |
| 2014-10-13 | $17.90 | $17.90 | 42,510 | — | — |
| 2014-10-10 | $19.40 | $19.40 | 28,770 | — | — |
| 2014-10-09 | $19.80 | $19.80 | 16,670 | — | — |
| 2014-10-08 | $20.70 | $20.70 | 28,130 | — | — |
| 2014-10-07 | $20.70 | $20.70 | 41,810 | — | — |
| 2014-10-06 | $21.80 | $21.80 | 32,490 | — | — |
| 2014-10-03 | $21.90 | $21.90 | 22,210 | — | — |
| 2014-10-02 | $21.50 | $21.50 | 52,310 | — | — |
| 2014-10-01 | $20.80 | $20.80 | 18,470 | — | — |
| 2014-09-30 | $21.50 | $21.50 | 26,620 | — | — |
| 2014-09-29 | $22.00 | $22.00 | 56,730 | — | — |
| 2014-09-26 | $20.50 | $20.50 | 29,630 | — | — |
| 2014-09-25 | $21.10 | $21.10 | 63,510 | — | — |
| 2014-09-24 | $21.10 | $21.10 | 151,280 | — | — |
| 2014-09-23 | $21.60 | $21.60 | 191,080 | — | — |
| 2014-09-22 | $22.30 | $22.30 | 98,400 | — | — |
| 2014-09-19 | $22.40 | $22.40 | 117,830 | — | — |
| 2014-09-18 | $26.10 | $26.10 | 45,480 | — | — |
| 2014-09-17 | $27.80 | $27.80 | 11,200 | — | — |
| 2014-09-16 | $27.30 | $27.30 | 49,360 | — | — |
| 2014-09-15 | $28.20 | $28.20 | 47,580 | — | — |
| 2014-09-12 | $29.80 | $29.80 | 12,410 | — | — |
| 2014-09-11 | $30.00 | $30.00 | 10,360 | — | — |
| 2014-09-10 | $30.30 | $30.30 | 20,800 | — | — |
| 2014-09-09 | $30.10 | $30.10 | 42,520 | — | — |
| 2014-09-08 | $30.80 | $30.80 | 30,490 | — | — |
| 2014-09-05 | $30.30 | $30.30 | 65,740 | — | — |
| 2014-09-04 | $28.70 | $28.70 | 30,120 | — | — |
| 2014-09-03 | $29.80 | $29.80 | 76,090 | — | — |
| 2014-09-02 | $29.20 | $29.20 | 40,970 | — | — |
| 2014-08-29 | $30.30 | $30.30 | 23,300 | — | — |
| 2014-08-28 | $30.40 | $30.40 | 42,980 | — | — |
| 2014-08-27 | $30.00 | $30.00 | 27,650 | — | — |
| 2014-08-26 | $30.20 | $30.20 | 15,790 | — | — |
| 2014-08-25 | $30.70 | $30.70 | 20,010 | — | — |
| 2014-08-22 | $31.10 | $31.10 | 42,560 | — | — |
| 2014-08-21 | $30.50 | $30.50 | 36,600 | — | — |
| 2014-08-20 | $30.70 | $30.70 | 18,850 | — | — |
| 2014-08-19 | $31.60 | $31.60 | 34,850 | — | — |
| 2014-08-18 | $32.00 | $32.00 | 66,750 | — | — |
| 2014-08-15 | $29.50 | $29.50 | 25,220 | — | — |
| 2014-08-14 | $29.90 | $29.90 | 41,130 | — | — |
| 2014-08-13 | $29.90 | $29.90 | 39,600 | — | — |
| 2014-08-12 | $29.90 | $29.90 | 75,770 | — | — |
| 2014-08-11 | $31.00 | $31.00 | 71,590 | — | — |
| 2014-08-08 | $29.00 | $29.00 | 33,540 | — | — |
| 2014-08-07 | $29.70 | $29.70 | 67,450 | — | — |
| 2014-08-06 | $29.50 | $29.50 | 200,060 | — | — |
| 2014-08-05 | $28.00 | $28.00 | 48,850 | — | — |
| 2014-08-04 | $28.50 | $28.50 | 43,410 | — | — |
| 2014-08-01 | $26.20 | $26.20 | 33,820 | — | — |
| 2014-07-31 | $27.20 | $27.20 | 34,120 | — | — |
| 2014-07-30 | $28.00 | $28.00 | 57,390 | — | — |
| 2014-07-29 | $26.90 | $26.90 | 53,920 | — | — |
| 2014-07-28 | $28.60 | $28.60 | 53,790 | — | — |
| 2014-07-25 | $30.40 | $30.40 | 30,600 | — | — |
| 2014-07-24 | $30.20 | $30.20 | 41,530 | — | — |
| 2014-07-23 | $31.60 | $31.60 | 75,190 | — | — |
| 2014-07-22 | $31.80 | $31.80 | 29,030 | — | — |
| 2014-07-21 | $32.20 | $32.20 | 35,560 | — | — |
| 2014-07-18 | $32.30 | $32.30 | 47,360 | — | — |
| 2014-07-17 | $30.70 | $30.70 | 44,600 | — | — |
| 2014-07-16 | $31.40 | $31.40 | 44,720 | — | — |
| 2014-07-15 | $33.50 | $33.50 | 50,860 | — | — |
| 2014-07-14 | $33.40 | $33.40 | 73,290 | — | — |
| 2014-07-11 | $33.50 | $33.50 | 92,600 | — | — |
| 2014-07-10 | $32.30 | $32.30 | 185,120 | — | — |
| 2014-07-09 | $31.00 | $31.00 | 370,140 | — | — |
| 2014-07-08 | $28.50 | $28.50 | 133,490 | — | — |
| 2014-07-07 | $29.70 | $29.70 | 71,300 | — | — |
| 2014-07-03 | $31.70 | $31.70 | 26,790 | — | — |
| 2014-07-02 | $31.30 | $31.30 | 40,550 | — | — |
| 2014-07-01 | $32.20 | $32.20 | 83,460 | — | — |
| 2014-06-30 | $31.30 | $31.30 | 85,300 | — | — |
| 2014-06-27 | $31.90 | $31.90 | 474,070 | — | — |
| 2014-06-26 | $30.30 | $30.30 | 164,970 | — | — |
| 2014-06-25 | $31.70 | $31.70 | 120,620 | — | — |
| 2014-06-24 | $29.00 | $29.00 | 466,150 | — | — |
| 2014-06-23 | $30.80 | $30.80 | 100,000 | — | — |
| 2014-06-20 | $31.60 | $31.60 | 156,900 | — | — |
| 2014-06-19 | $32.90 | $32.90 | 238,300 | — | — |
| 2014-06-18 | $31.30 | $31.30 | 433,500 | — | — |
| 2014-06-17 | $40.10 | $40.10 | 80,840 | — | — |
| 2014-06-16 | $39.90 | $39.90 | 32,990 | — | — |
| 2014-06-13 | $39.00 | $39.00 | 52,630 | — | — |
| 2014-06-12 | $37.20 | $37.20 | 76,170 | — | — |
| 2014-06-11 | $41.40 | $41.40 | 117,410 | — | — |
| 2014-06-10 | $38.90 | $38.90 | 150,900 | — | — |
| 2014-06-09 | $37.00 | $37.00 | 124,240 | — | — |
| 2014-06-06 | $34.10 | $34.10 | 67,910 | — | — |
| 2014-06-05 | $34.00 | $34.00 | 124,140 | — | — |
| 2014-06-04 | $32.00 | $32.00 | 93,170 | — | — |
| 2014-06-03 | $31.10 | $31.10 | 84,520 | — | — |
| 2014-06-02 | $31.40 | $31.40 | 383,700 | — | — |
| 2014-05-30 | $35.30 | $35.30 | 94,920 | — | — |
| 2014-05-29 | $36.10 | $36.10 | 54,110 | — | — |
| 2014-05-28 | $37.40 | $37.40 | 80,460 | — | — |
| 2014-05-27 | $39.40 | $39.40 | 135,780 | — | — |
| 2014-05-23 | $37.40 | $37.40 | 52,330 | — | — |
| 2014-05-22 | $35.70 | $35.70 | 76,780 | — | — |
| 2014-05-21 | $35.40 | $35.40 | 94,920 | — | — |
| 2014-05-20 | $36.30 | $36.30 | 80,320 | — | — |
| 2014-05-19 | $39.10 | $39.10 | 108,920 | — | — |
| 2014-05-16 | $36.90 | $36.90 | 45,660 | — | — |
| 2014-05-15 | $36.50 | $36.50 | 99,980 | — | — |
| 2014-05-14 | $36.70 | $36.70 | 151,850 | — | — |
| 2014-05-13 | $37.30 | $37.30 | 180,100 | — | — |
| 2014-05-12 | $39.50 | $39.50 | 296,310 | — | — |
| 2014-05-09 | $46.30 | $46.30 | 173,490 | — | — |
| 2014-05-08 | $44.30 | $44.30 | 68,820 | — | — |
| 2014-05-07 | $45.10 | $45.10 | 74,280 | — | — |
| 2014-05-06 | $47.30 | $47.30 | 74,590 | — | — |
| 2014-05-05 | $50.20 | $50.20 | 44,800 | — | — |
| 2014-05-02 | $50.00 | $50.00 | 72,000 | — | — |
| 2014-05-01 | $51.50 | $51.50 | 106,070 | — | — |
| 2014-04-30 | $53.50 | $53.50 | 42,570 | — | — |
| 2014-04-29 | $54.50 | $54.50 | 46,020 | — | — |
| 2014-04-28 | $54.80 | $54.80 | 63,390 | — | — |
| 2014-04-25 | $55.90 | $55.90 | 49,210 | — | — |
| 2014-04-24 | $58.20 | $58.20 | 49,980 | — | — |
| 2014-04-23 | $58.90 | $58.90 | 116,300 | — | — |
| 2014-04-22 | $57.20 | $57.20 | 49,910 | — | — |
| 2014-04-21 | $56.70 | $56.70 | 83,580 | — | — |
| 2014-04-17 | $56.90 | $56.90 | 219,440 | — | — |
| 2014-04-16 | $52.40 | $52.40 | 135,440 | — | — |
| 2014-04-15 | $48.40 | $48.40 | 316,300 | — | — |
| 2014-04-14 | $48.00 | $48.00 | 121,420 | — | — |
| 2014-04-11 | $52.40 | $52.40 | 83,950 | — | — |
| 2014-04-10 | $53.00 | $53.00 | 136,600 | — | — |
| 2014-04-09 | $57.60 | $57.60 | 56,990 | — | — |
| 2014-04-08 | $55.20 | $55.20 | 62,930 | — | — |
| 2014-04-07 | $54.50 | $54.50 | 111,060 | — | — |
| 2014-04-04 | $57.20 | $57.20 | 82,780 | — | — |
| 2014-04-03 | $59.10 | $59.10 | 91,680 | — | — |
| 2014-04-02 | $60.10 | $60.10 | 104,300 | — | — |
| 2014-04-01 | $59.60 | $59.60 | 66,590 | — | — |
| 2014-03-31 | $56.90 | $56.90 | 69,930 | — | — |
| 2014-03-28 | $56.80 | $56.80 | 83,530 | — | — |
| 2014-03-27 | $58.20 | $58.20 | 143,030 | — | — |
| 2014-03-26 | $58.50 | $58.50 | 68,340 | — | — |
| 2014-03-25 | $61.30 | $61.30 | 40,210 | — | — |
| 2014-03-24 | $63.00 | $63.00 | 218,310 | — | — |
| 2014-03-21 | $67.10 | $67.10 | 52,500 | — | — |
| 2014-03-20 | $67.60 | $67.60 | 33,640 | — | — |
| 2014-03-19 | $67.60 | $67.60 | 48,920 | — | — |
| 2014-03-18 | $69.40 | $69.40 | 91,400 | — | — |
| 2014-03-17 | $66.70 | $66.70 | 50,550 | — | — |
| 2014-03-14 | $65.40 | $65.40 | 58,360 | — | — |
| 2014-03-13 | $64.10 | $64.10 | 101,600 | — | — |
| 2014-03-12 | $67.50 | $67.50 | 42,970 | — | — |
| 2014-03-11 | $67.20 | $67.20 | 57,650 | — | — |
| 2014-03-10 | $70.30 | $70.30 | 96,790 | — | — |
| 2014-03-07 | $68.80 | $68.80 | 90,580 | — | — |
| 2014-03-06 | $70.80 | $70.80 | 228,870 | — | — |
| 2014-03-05 | $71.90 | $71.90 | 85,870 | — | — |
| 2014-03-04 | $72.50 | $72.50 | 83,650 | — | — |
| 2014-03-03 | $71.50 | $71.50 | 89,570 | — | — |
| 2014-02-28 | $72.20 | $72.20 | 77,960 | — | — |
| 2014-02-27 | $75.10 | $75.10 | 90,920 | — | — |
| 2014-02-26 | $73.00 | $73.00 | 68,440 | — | — |
| 2014-02-25 | $72.00 | $72.00 | 45,470 | — | — |
| 2014-02-24 | $72.50 | $72.50 | 87,700 | — | — |
| 2014-02-21 | $70.90 | $70.90 | 89,850 | — | — |
| 2014-02-20 | $73.40 | $73.40 | 313,350 | — | — |
| 2014-02-19 | $65.00 | $65.00 | 81,140 | — | — |
| 2014-02-18 | $64.10 | $64.10 | 65,510 | — | — |
| 2014-02-14 | $67.00 | $67.00 | 61,500 | — | — |
| 2014-02-13 | $66.30 | $66.30 | 64,720 | — | — |
| 2014-02-12 | $66.10 | $66.10 | 113,610 | — | — |
| 2014-02-11 | $62.60 | $62.60 | 90,770 | — | — |
| 2014-02-10 | $61.20 | $61.20 | 51,350 | — | — |
| 2014-02-07 | $61.90 | $61.90 | 133,650 | — | — |
| 2014-02-06 | $58.20 | $58.20 | 54,210 | — | — |
| 2014-02-05 | $57.10 | $57.10 | 23,560 | — | — |
| 2014-02-04 | $57.40 | $57.40 | 27,790 | — | — |
| 2014-02-03 | $56.90 | $56.90 | 39,760 | — | — |
| 2014-01-31 | $56.90 | $56.90 | 31,260 | — | — |
| 2014-01-30 | $56.30 | $56.30 | 30,180 | — | — |
| 2014-01-29 | $55.30 | $55.30 | 44,280 | — | — |
| 2014-01-28 | $56.90 | $56.90 | 46,760 | — | — |
| 2014-01-27 | $57.20 | $57.20 | 36,730 | — | — |
| 2014-01-24 | $58.10 | $58.10 | 49,380 | — | — |
| 2014-01-23 | $59.00 | $59.00 | 37,850 | — | — |
| 2014-01-22 | $58.90 | $58.90 | 148,360 | — | — |
| 2014-01-21 | $57.30 | $57.30 | 50,790 | — | — |
| 2014-01-17 | $56.10 | $56.10 | 92,980 | — | — |
| 2014-01-16 | $58.00 | $58.00 | 103,670 | — | — |
| 2014-01-15 | $59.10 | $59.10 | 63,500 | — | — |
| 2014-01-14 | $61.40 | $61.40 | 29,910 | — | — |
| 2014-01-13 | $61.60 | $61.60 | 41,030 | — | — |
| 2014-01-10 | $64.40 | $64.40 | 72,920 | — | — |
| 2014-01-09 | $64.50 | $64.50 | 84,970 | — | — |
| 2014-01-08 | $62.10 | $62.10 | 67,310 | — | — |
| 2014-01-07 | $66.40 | $66.40 | 35,440 | — | — |
| 2014-01-06 | $67.00 | $67.00 | 52,150 | — | — |
| 2014-01-03 | $70.20 | $70.20 | 66,070 | — | — |
| 2014-01-02 | $66.80 | $66.80 | 80,340 | — | — |