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
- 2006-11-29 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 | $36.34 | $55.06 | 5,800 | — | — |
| 2014-12-30 | $36.43 | $55.20 | 20,200 | — | — |
| 2014-12-29 | $36.44 | $55.22 | 13,600 | — | — |
| 2014-12-26 | $36.90 | $55.91 | 86,600 | — | — |
| 2014-12-24 | $35.94 | $54.46 | 11,700 | — | — |
| 2014-12-23 | $35.94 | $54.46 | 43,000 | — | — |
| 2014-12-22 | $36.74 | $55.67 | 18,700 | — | — |
| 2014-12-19 | $37.38 | $56.64 | 27,500 | — | — |
| 2014-12-18 | $36.91 | $55.93 | 80,200 | — | — |
| 2014-12-17 | $34.94 | $52.94 | 170,500 | — | — |
| 2014-12-16 | $33.50 | $50.76 | 83,300 | — | — |
| 2014-12-15 | $33.60 | $50.91 | 115,900 | — | — |
| 2014-12-12 | $34.84 | $52.79 | 33,600 | — | — |
| 2014-12-11 | $35.10 | $53.19 | 25,200 | — | — |
| 2014-12-10 | $36.24 | $54.91 | 85,300 | — | — |
| 2014-12-09 | $35.91 | $54.41 | 61,700 | — | — |
| 2014-12-08 | $37.01 | $56.08 | 19,000 | — | — |
| 2014-12-05 | $36.47 | $55.26 | 33,600 | — | — |
| 2014-12-04 | $36.38 | $55.12 | 64,500 | — | — |
| 2014-12-03 | $36.27 | $54.96 | 13,700 | — | — |
| 2014-12-02 | $35.72 | $54.12 | 14,500 | — | — |
| 2014-12-01 | $35.98 | $54.52 | 25,600 | — | — |
| 2014-11-28 | $36.57 | $55.41 | 29,300 | — | — |
| 2014-11-26 | $37.50 | $56.82 | 56,300 | — | — |
| 2014-11-25 | $38.32 | $58.06 | 15,100 | — | — |
| 2014-11-24 | $37.77 | $57.23 | 27,300 | — | — |
| 2014-11-21 | $39.09 | $59.23 | 13,400 | — | — |
| 2014-11-20 | $38.36 | $58.13 | 18,100 | — | — |
| 2014-11-19 | $38.54 | $58.40 | 41,700 | — | — |
| 2014-11-18 | $37.50 | $56.82 | 46,800 | — | — |
| 2014-11-17 | $36.70 | $55.61 | 17,500 | — | — |
| 2014-11-14 | $38.14 | $57.79 | 21,700 | — | — |
| 2014-11-13 | $37.83 | $57.32 | 85,100 | — | — |
| 2014-11-12 | $38.41 | $58.20 | 61,400 | — | — |
| 2014-11-11 | $37.98 | $57.55 | 32,100 | — | — |
| 2014-11-10 | $37.97 | $57.53 | 32,200 | — | — |
| 2014-11-07 | $38.89 | $58.93 | 47,100 | — | — |
| 2014-11-06 | $39.33 | $59.59 | 11,700 | — | — |
| 2014-11-05 | $39.77 | $60.26 | 95,200 | — | — |
| 2014-11-04 | $39.97 | $60.56 | 73,600 | — | — |
| 2014-11-03 | $40.13 | $60.81 | 50,900 | — | — |
| 2014-10-31 | $39.60 | $60.00 | 61,800 | — | — |
| 2014-10-30 | $38.89 | $58.93 | 76,300 | — | — |
| 2014-10-29 | $38.48 | $58.31 | 114,800 | — | — |
| 2014-10-28 | $38.82 | $58.82 | 102,900 | — | — |
| 2014-10-27 | $37.47 | $56.78 | 11,500 | — | — |
| 2014-10-24 | $37.76 | $57.22 | 39,100 | — | — |
| 2014-10-23 | $38.05 | $57.66 | 69,100 | — | — |
| 2014-10-22 | $37.05 | $56.14 | 18,200 | — | — |
| 2014-10-21 | $36.23 | $54.90 | 70,100 | — | — |
| 2014-10-20 | $36.45 | $55.23 | 19,400 | — | — |
| 2014-10-17 | $35.32 | $53.52 | 91,400 | — | — |
| 2014-10-16 | $34.43 | $52.17 | 50,700 | — | — |
| 2014-10-15 | $33.58 | $50.88 | 37,100 | — | — |
| 2014-10-14 | $34.90 | $52.88 | 50,000 | — | — |
| 2014-10-13 | $35.67 | $54.05 | 29,100 | — | — |
| 2014-10-10 | $36.14 | $54.76 | 20,000 | — | — |
| 2014-10-09 | $37.14 | $56.28 | 15,000 | — | — |
| 2014-10-08 | $36.16 | $54.79 | 14,600 | — | — |
| 2014-10-07 | $36.01 | $54.56 | 22,800 | — | — |
| 2014-10-06 | $37.00 | $56.06 | 24,200 | — | — |
| 2014-10-03 | $36.34 | $55.06 | 16,100 | — | — |
| 2014-10-02 | $35.90 | $54.40 | 31,100 | — | — |
| 2014-10-01 | $36.00 | $54.55 | 53,700 | — | — |
| 2014-09-30 | $35.32 | $53.52 | 44,900 | — | — |
| 2014-09-29 | $34.33 | $52.02 | 45,400 | — | — |
| 2014-09-26 | $33.73 | $51.11 | 14,700 | — | — |
| 2014-09-25 | $34.05 | $51.59 | 22,500 | — | — |
| 2014-09-24 | $34.39 | $52.11 | 58,200 | — | — |
| 2014-09-23 | $33.71 | $51.08 | 24,900 | — | — |
| 2014-09-22 | $34.39 | $52.11 | 12,600 | — | — |
| 2014-09-19 | $34.58 | $52.40 | 14,000 | — | — |
| 2014-09-18 | $34.09 | $51.65 | 12,900 | — | — |
| 2014-09-17 | $34.00 | $51.52 | 85,300 | — | — |
| 2014-09-16 | $33.24 | $50.37 | 33,100 | — | — |
| 2014-09-15 | $33.69 | $51.05 | 61,400 | — | — |
| 2014-09-12 | $33.57 | $50.87 | 57,600 | — | — |
| 2014-09-11 | $33.72 | $51.09 | 14,300 | — | — |
| 2014-09-10 | $34.45 | $52.20 | 11,800 | — | — |
| 2014-09-09 | $34.64 | $52.49 | 23,600 | — | — |
| 2014-09-08 | $35.30 | $53.49 | 5,600 | — | — |
| 2014-09-05 | $35.67 | $54.05 | 17,000 | — | — |
| 2014-09-04 | $35.45 | $53.72 | 14,400 | — | — |
| 2014-09-03 | $34.96 | $52.97 | 13,200 | — | — |
| 2014-09-02 | $34.85 | $52.81 | 17,700 | — | — |
| 2014-08-29 | $34.51 | $52.29 | 19,000 | — | — |
| 2014-08-28 | $34.73 | $52.62 | 86,600 | — | — |
| 2014-08-27 | $34.72 | $52.61 | 4,300 | — | — |
| 2014-08-26 | $34.75 | $52.66 | 7,600 | — | — |
| 2014-08-25 | $34.79 | $52.72 | 10,200 | — | — |
| 2014-08-22 | $34.63 | $52.47 | 11,200 | — | — |
| 2014-08-21 | $35.51 | $53.81 | 26,500 | — | — |
| 2014-08-20 | $34.12 | $51.70 | 26,100 | — | — |
| 2014-08-19 | $35.44 | $52.55 | 13,700 | — | — |
| 2014-08-18 | $35.51 | $52.66 | 13,800 | — | — |
| 2014-08-15 | $34.86 | $51.69 | 14,900 | — | — |
| 2014-08-14 | $34.75 | $51.53 | 27,700 | — | — |
| 2014-08-13 | $35.41 | $52.51 | 80,800 | — | — |
| 2014-08-12 | $34.24 | $50.77 | 53,500 | — | — |
| 2014-08-11 | $33.65 | $49.90 | 38,500 | — | — |
| 2014-08-08 | $33.35 | $49.45 | 8,400 | — | — |
| 2014-08-07 | $32.40 | $48.04 | 2,700 | — | — |
| 2014-08-06 | $32.61 | $48.36 | 7,400 | — | — |
| 2014-08-05 | $32.14 | $47.66 | 8,200 | — | — |
| 2014-08-04 | $32.45 | $48.12 | 4,900 | — | — |
| 2014-08-01 | $32.19 | $47.73 | 10,800 | — | — |
| 2014-07-31 | $31.55 | $46.78 | 34,100 | — | — |
| 2014-07-30 | $33.28 | $49.35 | 8,500 | — | — |
| 2014-07-29 | $33.25 | $49.30 | 6,600 | — | — |
| 2014-07-28 | $33.52 | $49.70 | 9,200 | — | — |
| 2014-07-25 | $33.65 | $49.90 | 13,300 | — | — |
| 2014-07-24 | $33.59 | $49.81 | 53,400 | — | — |
| 2014-07-23 | $32.68 | $48.46 | 12,200 | — | — |
| 2014-07-22 | $32.52 | $48.22 | 18,200 | — | — |
| 2014-07-21 | $32.45 | $48.12 | 19,300 | — | — |
| 2014-07-18 | $32.02 | $47.48 | 11,400 | — | — |
| 2014-07-17 | $31.92 | $47.33 | 10,200 | — | — |
| 2014-07-16 | $32.31 | $47.23 | 8,200 | — | — |
| 2014-07-15 | $32.40 | $47.36 | 23,200 | — | — |
| 2014-07-14 | $32.37 | $47.31 | 11,800 | — | — |
| 2014-07-11 | $32.28 | $47.18 | 18,900 | — | — |
| 2014-07-10 | $31.70 | $46.34 | 12,900 | — | — |
| 2014-07-09 | $32.10 | $46.92 | 9,100 | — | — |
| 2014-07-08 | $31.86 | $46.57 | 65,900 | — | — |
| 2014-07-07 | $31.76 | $46.42 | 29,800 | — | — |
| 2014-07-03 | $32.28 | $47.18 | 5,200 | — | — |
| 2014-07-02 | $32.43 | $47.40 | 5,300 | — | — |
| 2014-07-01 | $32.30 | $47.21 | 11,100 | — | — |
| 2014-06-30 | $32.26 | $47.15 | 30,200 | — | — |
| 2014-06-27 | $31.55 | $46.12 | 11,900 | — | — |
| 2014-06-26 | $31.38 | $45.87 | 73,400 | — | — |
| 2014-06-25 | $31.90 | $46.63 | 9,200 | — | — |
| 2014-06-24 | $31.73 | $46.38 | 12,900 | — | — |
| 2014-06-23 | $31.78 | $46.45 | 108,300 | — | — |
| 2014-06-20 | $32.53 | $47.55 | 17,400 | — | — |
| 2014-06-19 | $32.45 | $47.43 | 11,400 | — | — |
| 2014-06-18 | $33.11 | $48.40 | 6,400 | — | — |
| 2014-06-17 | $33.09 | $48.37 | 20,600 | — | — |
| 2014-06-16 | $32.49 | $47.49 | 32,400 | — | — |
| 2014-06-13 | $32.51 | $47.52 | 67,000 | — | — |
| 2014-06-12 | $32.40 | $47.36 | 161,400 | — | — |
| 2014-06-11 | $32.37 | $47.31 | 19,500 | — | — |
| 2014-06-10 | $32.15 | $46.99 | 21,800 | — | — |
| 2014-06-09 | $32.46 | $47.45 | 16,400 | — | — |
| 2014-06-06 | $32.26 | $47.15 | 49,700 | — | — |
| 2014-06-05 | $30.91 | $45.18 | 8,900 | — | — |
| 2014-06-04 | $30.50 | $44.58 | 13,700 | — | — |
| 2014-06-03 | $30.36 | $44.38 | 18,600 | — | — |
| 2014-06-02 | $30.34 | $44.35 | 6,900 | — | — |
| 2014-05-30 | $29.86 | $43.65 | 18,500 | — | — |
| 2014-05-29 | $30.48 | $44.55 | 33,200 | — | — |
| 2014-05-28 | $30.88 | $45.14 | 21,600 | — | — |
| 2014-05-27 | $31.04 | $45.37 | 2,800 | — | — |
| 2014-05-23 | $30.94 | $45.22 | 16,200 | — | — |
| 2014-05-22 | $30.79 | $45.01 | 22,500 | — | — |
| 2014-05-21 | $30.90 | $45.17 | 4,800 | — | — |
| 2014-05-20 | $30.82 | $45.05 | 10,500 | — | — |
| 2014-05-19 | $31.12 | $45.49 | 10,900 | — | — |
| 2014-05-16 | $31.22 | $45.63 | 20,700 | — | — |
| 2014-05-15 | $30.75 | $44.95 | 10,300 | — | — |
| 2014-05-14 | $31.78 | $45.55 | 15,900 | — | — |
| 2014-05-13 | $32.49 | $46.57 | 18,500 | — | — |
| 2014-05-12 | $32.10 | $46.01 | 21,600 | — | — |
| 2014-05-09 | $31.00 | $44.44 | 9,400 | — | — |
| 2014-05-08 | $30.80 | $44.15 | 11,800 | — | — |
| 2014-05-07 | $29.87 | $42.82 | 21,000 | — | — |
| 2014-05-06 | $29.68 | $42.54 | 3,700 | — | — |
| 2014-05-05 | $29.19 | $41.84 | 15,600 | — | — |
| 2014-05-02 | $29.88 | $42.83 | 24,800 | — | — |
| 2014-05-01 | $29.78 | $42.69 | 4,200 | — | — |
| 2014-04-30 | $29.44 | $42.20 | 14,100 | — | — |
| 2014-04-29 | $29.76 | $42.66 | 10,800 | — | — |
| 2014-04-28 | $30.52 | $43.75 | 10,600 | — | — |
| 2014-04-25 | $30.46 | $43.66 | 75,600 | — | — |
| 2014-04-24 | $30.18 | $43.26 | 54,200 | — | — |
| 2014-04-23 | $29.99 | $42.99 | 45,600 | — | — |
| 2014-04-22 | $30.58 | $43.83 | 8,400 | — | — |
| 2014-04-21 | $30.19 | $43.27 | 7,300 | — | — |
| 2014-04-17 | $30.52 | $43.75 | 3,800 | — | — |
| 2014-04-16 | $30.75 | $44.08 | 37,700 | — | — |
| 2014-04-15 | $30.00 | $43.00 | 22,800 | — | — |
| 2014-04-14 | $30.11 | $43.16 | 59,200 | — | — |
| 2014-04-11 | $30.27 | $43.39 | 35,300 | — | — |
| 2014-04-10 | $29.79 | $42.70 | 23,700 | — | — |
| 2014-04-09 | $30.11 | $43.16 | 70,800 | — | — |
| 2014-04-08 | $30.23 | $43.33 | 19,500 | — | — |
| 2014-04-07 | $29.83 | $42.76 | 15,100 | — | — |
| 2014-04-04 | $29.90 | $42.86 | 32,000 | — | — |
| 2014-04-03 | $28.60 | $41.00 | 6,000 | — | — |
| 2014-04-02 | $29.10 | $41.71 | 6,300 | — | — |
| 2014-04-01 | $29.36 | $42.08 | 14,300 | — | — |
| 2014-03-31 | $28.95 | $41.50 | 20,400 | — | — |
| 2014-03-28 | $28.40 | $40.71 | 20,400 | — | — |
| 2014-03-27 | $28.52 | $40.88 | 33,800 | — | — |
| 2014-03-26 | $28.90 | $41.43 | 24,900 | — | — |
| 2014-03-25 | $28.60 | $41.00 | 82,500 | — | — |
| 2014-03-24 | $27.89 | $39.98 | 10,400 | — | — |
| 2014-03-21 | $27.93 | $40.03 | 14,000 | — | — |
| 2014-03-20 | $26.79 | $38.40 | 41,100 | — | — |
| 2014-03-19 | $26.99 | $38.69 | 38,300 | — | — |
| 2014-03-18 | $26.45 | $37.91 | 97,600 | — | — |
| 2014-03-17 | $26.89 | $38.54 | 18,600 | — | — |
| 2014-03-14 | $26.84 | $38.47 | 35,500 | — | — |
| 2014-03-13 | $26.98 | $38.67 | 18,600 | — | — |
| 2014-03-12 | $27.00 | $38.70 | 225,400 | — | — |
| 2014-03-11 | $26.36 | $37.78 | 19,300 | — | — |
| 2014-03-10 | $26.42 | $37.87 | 43,500 | — | — |
| 2014-03-07 | $25.63 | $36.74 | 10,000 | — | — |
| 2014-03-06 | $25.15 | $36.05 | 20,800 | — | — |
| 2014-03-05 | $25.17 | $36.08 | 21,500 | — | — |
| 2014-03-04 | $25.32 | $36.29 | 22,400 | — | — |
| 2014-03-03 | $24.20 | $34.69 | 17,900 | — | — |
| 2014-02-28 | $24.62 | $35.29 | 29,800 | — | — |
| 2014-02-27 | $24.93 | $35.73 | 26,400 | — | — |
| 2014-02-26 | $25.17 | $36.08 | 46,600 | — | — |
| 2014-02-25 | $25.33 | $36.31 | 13,500 | — | — |
| 2014-02-24 | $25.37 | $36.37 | 44,000 | — | — |
| 2014-02-21 | $25.05 | $35.91 | 168,700 | — | — |
| 2014-02-20 | $25.22 | $36.15 | 75,900 | — | — |
| 2014-02-19 | $25.13 | $36.02 | 57,500 | — | — |
| 2014-02-18 | $25.35 | $36.34 | 47,500 | — | — |
| 2014-02-14 | $26.10 | $37.41 | 15,600 | — | — |
| 2014-02-13 | $25.12 | $36.01 | 27,700 | — | — |
| 2014-02-12 | $24.97 | $35.79 | 21,800 | — | — |
| 2014-02-11 | $24.92 | $35.72 | 21,500 | — | — |
| 2014-02-10 | $24.95 | $35.76 | 16,400 | — | — |
| 2014-02-07 | $25.28 | $36.24 | 18,700 | — | — |
| 2014-02-06 | $25.26 | $36.21 | 17,200 | — | — |
| 2014-02-05 | $24.53 | $35.16 | 72,900 | — | — |
| 2014-02-04 | $24.76 | $35.49 | 46,700 | — | — |
| 2014-02-03 | $24.53 | $35.16 | 31,300 | — | — |
| 2014-01-31 | $24.82 | $35.58 | 142,700 | — | — |
| 2014-01-30 | $25.05 | $35.91 | 79,600 | — | — |
| 2014-01-29 | $25.05 | $35.91 | 82,100 | — | — |
| 2014-01-28 | $25.34 | $36.32 | 74,700 | — | — |
| 2014-01-27 | $25.13 | $36.02 | 35,300 | — | — |
| 2014-01-24 | $25.20 | $36.12 | 105,500 | — | — |
| 2014-01-23 | $25.92 | $37.15 | 41,300 | — | — |
| 2014-01-22 | $26.67 | $38.23 | 3,700 | — | — |
| 2014-01-21 | $26.84 | $38.47 | 30,200 | — | — |
| 2014-01-17 | $26.98 | $38.67 | 109,100 | — | — |
| 2014-01-16 | $27.19 | $38.97 | 55,200 | — | — |
| 2014-01-15 | $26.92 | $38.59 | 78,900 | — | — |
| 2014-01-14 | $27.15 | $38.92 | 58,100 | — | — |
| 2014-01-13 | $27.32 | $39.16 | 33,800 | — | — |
| 2014-01-10 | $27.27 | $39.09 | 47,900 | — | — |
| 2014-01-09 | $26.94 | $38.62 | 66,200 | — | — |
| 2014-01-08 | $26.82 | $38.44 | 57,400 | — | — |
| 2014-01-07 | $26.61 | $38.14 | 87,400 | — | — |
| 2014-01-06 | $26.66 | $38.21 | 44,800 | — | — |
| 2014-01-03 | $26.42 | $37.87 | 29,300 | — | — |
| 2014-01-02 | $26.14 | $37.47 | 7,700 | — | — |