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
- 2011-05-16 to 2026-09-09
- 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 | $27.99 | $35.52 | 562,100 | — | — |
| 2014-12-30 | $29.55 | $37.50 | 496,900 | — | — |
| 2014-12-29 | $29.78 | $37.80 | 555,200 | — | — |
| 2014-12-26 | $29.29 | $37.17 | 209,400 | — | — |
| 2014-12-24 | $28.65 | $36.36 | 401,900 | — | — |
| 2014-12-23 | $29.14 | $36.98 | 446,500 | — | — |
| 2014-12-22 | $29.05 | $36.87 | 682,700 | — | — |
| 2014-12-19 | $28.63 | $36.34 | 1,472,400 | — | — |
| 2014-12-18 | $28.50 | $36.17 | 929,200 | — | — |
| 2014-12-17 | $29.37 | $37.27 | 1,125,600 | — | — |
| 2014-12-16 | $25.91 | $32.88 | 1,121,400 | — | — |
| 2014-12-15 | $23.44 | $29.75 | 856,000 | — | — |
| 2014-12-12 | $23.94 | $30.38 | 1,273,400 | — | — |
| 2014-12-11 | $24.84 | $31.53 | 756,800 | — | — |
| 2014-12-10 | $26.77 | $33.98 | 718,100 | — | — |
| 2014-12-09 | $27.99 | $35.52 | 687,000 | — | — |
| 2014-12-08 | $28.56 | $36.25 | 893,000 | — | — |
| 2014-12-05 | $32.54 | $41.30 | 313,600 | — | — |
| 2014-12-04 | $32.55 | $41.31 | 377,000 | — | — |
| 2014-12-03 | $33.65 | $42.71 | 519,600 | — | — |
| 2014-12-02 | $32.83 | $41.67 | 676,800 | — | — |
| 2014-12-01 | $31.86 | $40.44 | 1,101,500 | — | — |
| 2014-11-28 | $34.90 | $44.29 | 322,100 | — | — |
| 2014-11-26 | $36.18 | $45.92 | 661,100 | — | — |
| 2014-11-25 | $36.62 | $46.48 | 448,600 | — | — |
| 2014-11-24 | $37.55 | $47.66 | 828,700 | — | — |
| 2014-11-21 | $39.18 | $49.73 | 8,923,200 | — | — |
| 2014-11-20 | $38.10 | $48.35 | 1,654,900 | — | — |
| 2014-11-19 | $35.64 | $45.23 | 1,332,900 | — | — |
| 2014-11-18 | $33.41 | $42.40 | 413,100 | — | — |
| 2014-11-17 | $33.42 | $42.41 | 468,700 | — | — |
| 2014-11-14 | $32.42 | $41.15 | 435,600 | — | — |
| 2014-11-13 | $30.79 | $39.08 | 318,600 | — | — |
| 2014-11-12 | $31.92 | $40.51 | 601,300 | — | — |
| 2014-11-11 | $30.65 | $38.90 | 613,200 | — | — |
| 2014-11-10 | $32.39 | $41.11 | 651,600 | — | — |
| 2014-11-07 | $33.14 | $42.06 | 594,400 | — | — |
| 2014-11-06 | $33.79 | $42.88 | 395,100 | — | — |
| 2014-11-05 | $33.15 | $42.07 | 307,500 | — | — |
| 2014-11-04 | $33.33 | $42.30 | 351,700 | — | — |
| 2014-11-03 | $34.28 | $43.51 | 405,000 | — | — |
| 2014-10-31 | $34.36 | $43.61 | 246,600 | — | — |
| 2014-10-30 | $34.88 | $43.49 | 430,900 | — | — |
| 2014-10-29 | $35.68 | $44.49 | 288,900 | — | — |
| 2014-10-28 | $35.65 | $44.46 | 341,400 | — | — |
| 2014-10-27 | $35.82 | $44.67 | 410,000 | — | — |
| 2014-10-24 | $36.98 | $46.11 | 276,300 | — | — |
| 2014-10-23 | $37.04 | $46.19 | 290,600 | — | — |
| 2014-10-22 | $36.05 | $44.95 | 285,500 | — | — |
| 2014-10-21 | $35.79 | $44.63 | 422,900 | — | — |
| 2014-10-20 | $34.66 | $43.22 | 428,700 | — | — |
| 2014-10-17 | $33.74 | $42.07 | 925,600 | — | — |
| 2014-10-16 | $34.18 | $42.62 | 509,500 | — | — |
| 2014-10-15 | $31.59 | $39.39 | 1,047,000 | — | — |
| 2014-10-14 | $30.50 | $38.03 | 898,000 | — | — |
| 2014-10-13 | $31.64 | $39.45 | 430,200 | — | — |
| 2014-10-10 | $33.54 | $41.82 | 632,400 | — | — |
| 2014-10-09 | $34.52 | $43.05 | 785,300 | — | — |
| 2014-10-08 | $36.25 | $45.20 | 453,700 | — | — |
| 2014-10-07 | $37.05 | $46.20 | 408,200 | — | — |
| 2014-10-06 | $38.47 | $47.97 | 289,000 | — | — |
| 2014-10-03 | $38.84 | $48.43 | 327,400 | — | — |
| 2014-10-02 | $39.16 | $48.83 | 250,200 | — | — |
| 2014-10-01 | $39.28 | $48.98 | 387,700 | — | — |
| 2014-09-30 | $39.37 | $49.09 | 360,800 | — | — |
| 2014-09-29 | $39.70 | $49.51 | 195,900 | — | — |
| 2014-09-26 | $40.20 | $50.13 | 226,600 | — | — |
| 2014-09-25 | $40.19 | $50.12 | 695,900 | — | — |
| 2014-09-24 | $41.57 | $51.84 | 161,200 | — | — |
| 2014-09-23 | $41.75 | $52.06 | 363,100 | — | — |
| 2014-09-22 | $42.37 | $52.83 | 223,800 | — | — |
| 2014-09-19 | $42.66 | $53.20 | 506,300 | — | — |
| 2014-09-18 | $42.47 | $52.96 | 256,900 | — | — |
| 2014-09-17 | $41.45 | $51.69 | 251,200 | — | — |
| 2014-09-16 | $41.50 | $51.75 | 300,000 | — | — |
| 2014-09-15 | $41.56 | $51.82 | 205,900 | — | — |
| 2014-09-12 | $42.12 | $52.52 | 211,800 | — | — |
| 2014-09-11 | $42.88 | $53.47 | 94,800 | — | — |
| 2014-09-10 | $42.96 | $53.57 | 176,100 | — | — |
| 2014-09-09 | $42.91 | $53.51 | 205,700 | — | — |
| 2014-09-08 | $42.93 | $53.53 | 504,500 | — | — |
| 2014-09-05 | $42.13 | $52.54 | 119,800 | — | — |
| 2014-09-04 | $42.11 | $52.51 | 265,500 | — | — |
| 2014-09-03 | $42.50 | $53.00 | 246,300 | — | — |
| 2014-09-02 | $42.54 | $53.05 | 191,300 | — | — |
| 2014-08-29 | $42.58 | $53.10 | 105,700 | — | — |
| 2014-08-28 | $42.57 | $53.08 | 189,700 | — | — |
| 2014-08-27 | $42.48 | $52.97 | 252,400 | — | — |
| 2014-08-26 | $42.51 | $53.01 | 151,900 | — | — |
| 2014-08-25 | $42.76 | $53.32 | 205,900 | — | — |
| 2014-08-22 | $42.94 | $53.55 | 181,400 | — | — |
| 2014-08-21 | $43.49 | $54.23 | 206,300 | — | — |
| 2014-08-20 | $43.31 | $54.01 | 249,700 | — | — |
| 2014-08-19 | $42.31 | $52.76 | 214,200 | — | — |
| 2014-08-18 | $41.75 | $52.06 | 231,100 | — | — |
| 2014-08-15 | $42.21 | $52.64 | 166,700 | — | — |
| 2014-08-14 | $42.45 | $52.93 | 198,900 | — | — |
| 2014-08-13 | $42.04 | $52.42 | 233,800 | — | — |
| 2014-08-12 | $41.37 | $51.59 | 271,300 | — | — |
| 2014-08-11 | $41.84 | $52.17 | 170,500 | — | — |
| 2014-08-08 | $40.81 | $50.89 | 421,200 | — | — |
| 2014-08-07 | $40.80 | $50.88 | 379,800 | — | — |
| 2014-08-06 | $41.90 | $52.25 | 174,700 | — | — |
| 2014-08-05 | $42.21 | $52.64 | 1,612,300 | — | — |
| 2014-08-04 | $43.07 | $53.71 | 232,500 | — | — |
| 2014-08-01 | $43.08 | $53.72 | 441,500 | — | — |
| 2014-07-31 | $42.95 | $53.56 | 764,800 | — | — |
| 2014-07-30 | $44.23 | $54.42 | 751,600 | — | — |
| 2014-07-29 | $44.83 | $55.16 | 294,200 | — | — |
| 2014-07-28 | $44.66 | $54.95 | 424,200 | — | — |
| 2014-07-25 | $44.58 | $54.85 | 776,000 | — | — |
| 2014-07-24 | $43.87 | $53.98 | 237,300 | — | — |
| 2014-07-23 | $43.15 | $53.09 | 192,600 | — | — |
| 2014-07-22 | $43.51 | $53.53 | 462,200 | — | — |
| 2014-07-21 | $42.42 | $52.19 | 239,500 | — | — |
| 2014-07-18 | $42.52 | $52.32 | 197,000 | — | — |
| 2014-07-17 | $42.31 | $52.06 | 1,791,200 | — | — |
| 2014-07-16 | $44.14 | $54.31 | 324,000 | — | — |
| 2014-07-15 | $43.75 | $53.83 | 311,700 | — | — |
| 2014-07-14 | $43.84 | $53.94 | 293,800 | — | — |
| 2014-07-11 | $43.65 | $53.71 | 219,300 | — | — |
| 2014-07-10 | $43.55 | $53.58 | 212,700 | — | — |
| 2014-07-09 | $43.59 | $53.63 | 96,700 | — | — |
| 2014-07-08 | $43.89 | $54.00 | 250,900 | — | — |
| 2014-07-07 | $43.78 | $53.87 | 130,400 | — | — |
| 2014-07-03 | $43.90 | $54.01 | 195,000 | — | — |
| 2014-07-02 | $43.50 | $53.52 | 102,200 | — | — |
| 2014-07-01 | $43.20 | $53.15 | 252,000 | — | — |
| 2014-06-30 | $43.34 | $53.32 | 171,900 | — | — |
| 2014-06-27 | $43.93 | $54.05 | 334,300 | — | — |
| 2014-06-26 | $43.55 | $53.58 | 356,000 | — | — |
| 2014-06-25 | $43.91 | $54.03 | 1,175,100 | — | — |
| 2014-06-24 | $43.35 | $53.34 | 505,900 | — | — |
| 2014-06-23 | $43.56 | $53.60 | 579,900 | — | — |
| 2014-06-20 | $43.40 | $53.40 | 950,400 | — | — |
| 2014-06-19 | $43.06 | $52.98 | 949,000 | — | — |
| 2014-06-18 | $42.50 | $52.29 | 6,480,000 | — | — |
| 2014-06-17 | $45.67 | $56.19 | 195,200 | — | — |
| 2014-06-16 | $45.29 | $55.72 | 735,200 | — | — |
| 2014-06-13 | $43.97 | $54.10 | 122,700 | — | — |
| 2014-06-12 | $42.94 | $52.83 | 114,500 | — | — |
| 2014-06-11 | $43.42 | $53.42 | 161,200 | — | — |
| 2014-06-10 | $43.50 | $53.52 | 220,300 | — | — |
| 2014-06-09 | $42.86 | $52.73 | 340,800 | — | — |
| 2014-06-06 | $41.92 | $51.58 | 142,500 | — | — |
| 2014-06-05 | $41.69 | $51.29 | 249,000 | — | — |
| 2014-06-04 | $40.92 | $50.35 | 233,500 | — | — |
| 2014-06-03 | $39.90 | $49.09 | 93,300 | — | — |
| 2014-06-02 | $40.09 | $49.33 | 112,200 | — | — |
| 2014-05-30 | $40.00 | $49.22 | 364,200 | — | — |
| 2014-05-29 | $39.44 | $48.53 | 236,800 | — | — |
| 2014-05-28 | $39.24 | $48.28 | 321,400 | — | — |
| 2014-05-27 | $38.70 | $47.62 | 150,800 | — | — |
| 2014-05-23 | $38.74 | $47.66 | 324,200 | — | — |
| 2014-05-22 | $38.58 | $47.47 | 162,400 | — | — |
| 2014-05-21 | $38.65 | $47.55 | 80,200 | — | — |
| 2014-05-20 | $38.77 | $47.70 | 55,800 | — | — |
| 2014-05-19 | $38.99 | $47.97 | 78,300 | — | — |
| 2014-05-16 | $39.66 | $48.80 | 46,200 | — | — |
| 2014-05-15 | $39.03 | $48.02 | 122,700 | — | — |
| 2014-05-14 | $38.95 | $47.92 | 123,300 | — | — |
| 2014-05-13 | $38.27 | $47.09 | 191,700 | — | — |
| 2014-05-12 | $37.74 | $46.43 | 100,300 | — | — |
| 2014-05-09 | $38.67 | $47.58 | 102,200 | — | — |
| 2014-05-08 | $37.80 | $46.51 | 162,200 | — | — |
| 2014-05-07 | $38.32 | $47.15 | 139,900 | — | — |
| 2014-05-06 | $38.38 | $47.22 | 90,800 | — | — |
| 2014-05-05 | $38.92 | $47.89 | 103,200 | — | — |
| 2014-05-02 | $37.84 | $46.56 | 112,600 | — | — |
| 2014-05-01 | $38.58 | $47.47 | 98,500 | — | — |
| 2014-04-30 | $38.67 | $46.90 | 104,700 | — | — |
| 2014-04-29 | $38.87 | $47.14 | 94,500 | — | — |
| 2014-04-28 | $38.55 | $46.76 | 72,200 | — | — |
| 2014-04-25 | $38.32 | $46.48 | 88,600 | — | — |
| 2014-04-24 | $38.93 | $47.22 | 208,600 | — | — |
| 2014-04-23 | $38.19 | $46.32 | 99,000 | — | — |
| 2014-04-22 | $38.39 | $46.56 | 137,900 | — | — |
| 2014-04-21 | $38.52 | $46.72 | 185,800 | — | — |
| 2014-04-17 | $38.11 | $46.22 | 163,400 | — | — |
| 2014-04-16 | $38.36 | $46.52 | 278,100 | — | — |
| 2014-04-15 | $39.44 | $47.83 | 126,600 | — | — |
| 2014-04-14 | $39.72 | $48.17 | 139,500 | — | — |
| 2014-04-11 | $39.10 | $47.42 | 209,300 | — | — |
| 2014-04-10 | $38.91 | $47.19 | 294,400 | — | — |
| 2014-04-09 | $39.78 | $48.25 | 129,900 | — | — |
| 2014-04-08 | $39.43 | $47.82 | 178,100 | — | — |
| 2014-04-07 | $39.08 | $47.40 | 147,200 | — | — |
| 2014-04-04 | $39.23 | $47.58 | 253,800 | — | — |
| 2014-04-03 | $38.70 | $46.94 | 234,700 | — | — |
| 2014-04-02 | $38.45 | $46.63 | 241,500 | — | — |
| 2014-04-01 | $37.87 | $45.93 | 129,300 | — | — |
| 2014-03-31 | $37.53 | $45.52 | 177,500 | — | — |
| 2014-03-28 | $37.49 | $45.47 | 149,900 | — | — |
| 2014-03-27 | $36.83 | $44.67 | 90,500 | — | — |
| 2014-03-26 | $36.32 | $44.05 | 155,600 | — | — |
| 2014-03-25 | $36.40 | $44.15 | 135,900 | — | — |
| 2014-03-24 | $37.10 | $45.00 | 199,900 | — | — |
| 2014-03-21 | $37.29 | $45.23 | 577,600 | — | — |
| 2014-03-20 | $35.61 | $43.19 | 265,500 | — | — |
| 2014-03-19 | $35.97 | $43.63 | 262,000 | — | — |
| 2014-03-18 | $36.86 | $44.71 | 273,300 | — | — |
| 2014-03-17 | $37.72 | $45.75 | 183,800 | — | — |
| 2014-03-14 | $36.80 | $44.63 | 116,600 | — | — |
| 2014-03-13 | $36.59 | $44.38 | 118,500 | — | — |
| 2014-03-12 | $36.51 | $44.28 | 373,200 | — | — |
| 2014-03-11 | $36.42 | $44.17 | 129,700 | — | — |
| 2014-03-10 | $36.51 | $44.28 | 130,700 | — | — |
| 2014-03-07 | $36.42 | $44.17 | 184,500 | — | — |
| 2014-03-06 | $36.97 | $44.84 | 319,700 | — | — |
| 2014-03-05 | $36.80 | $44.63 | 337,900 | — | — |
| 2014-03-04 | $37.28 | $45.22 | 254,600 | — | — |
| 2014-03-03 | $36.29 | $44.01 | 253,900 | — | — |
| 2014-02-28 | $36.26 | $43.98 | 179,000 | — | — |
| 2014-02-27 | $36.59 | $44.38 | 163,900 | — | — |
| 2014-02-26 | $36.78 | $44.61 | 144,100 | — | — |
| 2014-02-25 | $36.53 | $44.31 | 288,600 | — | — |
| 2014-02-24 | $36.29 | $44.01 | 267,800 | — | — |
| 2014-02-21 | $36.58 | $44.37 | 238,800 | — | — |
| 2014-02-20 | $36.28 | $44.00 | 273,000 | — | — |
| 2014-02-19 | $36.57 | $44.35 | 348,600 | — | — |
| 2014-02-18 | $36.32 | $44.05 | 392,600 | — | — |
| 2014-02-14 | $35.98 | $43.64 | 248,700 | — | — |
| 2014-02-13 | $35.99 | $43.65 | 227,300 | — | — |
| 2014-02-12 | $35.84 | $43.47 | 371,800 | — | — |
| 2014-02-11 | $35.30 | $42.81 | 605,800 | — | — |
| 2014-02-10 | $36.39 | $44.14 | 200,200 | — | — |
| 2014-02-07 | $36.25 | $43.97 | 173,700 | — | — |
| 2014-02-06 | $35.90 | $43.54 | 312,900 | — | — |
| 2014-02-05 | $35.62 | $43.20 | 464,200 | — | — |
| 2014-02-04 | $35.04 | $42.50 | 118,700 | — | — |
| 2014-02-03 | $34.77 | $42.17 | 161,100 | — | — |
| 2014-01-31 | $34.99 | $42.44 | 149,400 | — | — |
| 2014-01-30 | $35.20 | $42.05 | 117,900 | — | — |
| 2014-01-29 | $34.90 | $41.69 | 113,300 | — | — |
| 2014-01-28 | $35.17 | $42.01 | 133,600 | — | — |
| 2014-01-27 | $35.06 | $41.88 | 180,800 | — | — |
| 2014-01-24 | $35.36 | $42.24 | 155,100 | — | — |
| 2014-01-23 | $35.48 | $42.38 | 163,500 | — | — |
| 2014-01-22 | $35.47 | $42.37 | 132,100 | — | — |
| 2014-01-21 | $35.59 | $42.51 | 280,600 | — | — |
| 2014-01-17 | $35.10 | $41.93 | 176,200 | — | — |
| 2014-01-16 | $35.68 | $42.62 | 221,300 | — | — |
| 2014-01-15 | $35.67 | $42.61 | 456,700 | — | — |
| 2014-01-14 | $34.85 | $41.63 | 435,200 | — | — |
| 2014-01-13 | $34.03 | $40.65 | 111,200 | — | — |
| 2014-01-10 | $34.28 | $40.95 | 163,300 | — | — |
| 2014-01-09 | $33.45 | $39.96 | 142,600 | — | — |
| 2014-01-08 | $33.76 | $40.33 | 194,500 | — | — |
| 2014-01-07 | $33.66 | $40.21 | 189,200 | — | — |
| 2014-01-06 | $33.97 | $40.58 | 141,800 | — | — |
| 2014-01-03 | $34.05 | $40.67 | 106,800 | — | — |
| 2014-01-02 | $33.73 | $40.29 | 260,700 | — | — |