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
- 2013-06-20 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 | $51.77 | $51.77 | 279,000 | — | — |
| 2014-12-30 | $52.80 | $52.80 | 185,500 | — | — |
| 2014-12-29 | $53.62 | $53.62 | 127,800 | — | — |
| 2014-12-26 | $53.37 | $53.37 | 155,400 | — | — |
| 2014-12-24 | $51.66 | $51.66 | 210,900 | — | — |
| 2014-12-23 | $50.90 | $50.90 | 638,500 | — | — |
| 2014-12-22 | $55.25 | $55.25 | 349,600 | — | — |
| 2014-12-19 | $56.69 | $56.69 | 1,629,300 | — | — |
| 2014-12-18 | $54.96 | $54.96 | 510,300 | — | — |
| 2014-12-17 | $50.88 | $50.88 | 398,300 | — | — |
| 2014-12-16 | $48.42 | $48.42 | 462,900 | — | — |
| 2014-12-15 | $50.45 | $50.45 | 600,900 | — | — |
| 2014-12-12 | $55.87 | $55.87 | 363,900 | — | — |
| 2014-12-11 | $55.33 | $55.33 | 558,300 | — | — |
| 2014-12-10 | $53.33 | $53.33 | 586,700 | — | — |
| 2014-12-09 | $55.00 | $55.00 | 1,003,800 | — | — |
| 2014-12-08 | $52.29 | $52.29 | 492,400 | — | — |
| 2014-12-05 | $49.50 | $49.50 | 430,900 | — | — |
| 2014-12-04 | $46.91 | $46.91 | 768,100 | — | — |
| 2014-12-03 | $46.90 | $46.90 | 244,700 | — | — |
| 2014-12-02 | $47.78 | $47.78 | 548,600 | — | — |
| 2014-12-01 | $43.22 | $43.22 | 207,800 | — | — |
| 2014-11-28 | $44.75 | $44.75 | 131,100 | — | — |
| 2014-11-26 | $44.82 | $44.82 | 255,600 | — | — |
| 2014-11-25 | $44.61 | $44.61 | 600,100 | — | — |
| 2014-11-24 | $44.41 | $44.41 | 633,700 | — | — |
| 2014-11-21 | $39.77 | $39.77 | 187,800 | — | — |
| 2014-11-20 | $39.44 | $39.44 | 101,900 | — | — |
| 2014-11-19 | $38.87 | $38.87 | 240,100 | — | — |
| 2014-11-18 | $40.06 | $40.06 | 266,600 | — | — |
| 2014-11-17 | $39.19 | $39.19 | 167,100 | — | — |
| 2014-11-14 | $38.89 | $38.89 | 200,000 | — | — |
| 2014-11-13 | $41.19 | $41.19 | 381,300 | — | — |
| 2014-11-12 | $41.32 | $41.32 | 226,000 | — | — |
| 2014-11-11 | $40.72 | $40.72 | 318,100 | — | — |
| 2014-11-10 | $41.67 | $41.67 | 319,800 | — | — |
| 2014-11-07 | $40.24 | $40.24 | 285,300 | — | — |
| 2014-11-06 | $42.17 | $42.17 | 422,600 | — | — |
| 2014-11-05 | $38.97 | $38.97 | 283,500 | — | — |
| 2014-11-04 | $40.82 | $40.82 | 224,700 | — | — |
| 2014-11-03 | $41.32 | $41.32 | 329,500 | — | — |
| 2014-10-31 | $40.87 | $40.87 | 518,000 | — | — |
| 2014-10-30 | $40.73 | $40.73 | 465,600 | — | — |
| 2014-10-29 | $39.63 | $39.63 | 435,200 | — | — |
| 2014-10-28 | $41.30 | $41.30 | 509,100 | — | — |
| 2014-10-27 | $37.63 | $37.63 | 299,600 | — | — |
| 2014-10-24 | $36.45 | $36.45 | 646,500 | — | — |
| 2014-10-23 | $37.96 | $37.96 | 608,400 | — | — |
| 2014-10-22 | $36.97 | $36.97 | 282,000 | — | — |
| 2014-10-21 | $37.90 | $37.90 | 365,400 | — | — |
| 2014-10-20 | $37.56 | $37.56 | 293,600 | — | — |
| 2014-10-17 | $37.03 | $37.03 | 476,500 | — | — |
| 2014-10-16 | $37.55 | $37.55 | 521,500 | — | — |
| 2014-10-15 | $37.07 | $37.07 | 573,900 | — | — |
| 2014-10-14 | $36.90 | $36.90 | 643,800 | — | — |
| 2014-10-13 | $35.59 | $35.59 | 602,000 | — | — |
| 2014-10-10 | $34.59 | $34.59 | 1,622,100 | — | — |
| 2014-10-09 | $36.59 | $36.59 | 570,000 | — | — |
| 2014-10-08 | $39.42 | $39.42 | 526,800 | — | — |
| 2014-10-07 | $40.43 | $40.43 | 291,600 | — | — |
| 2014-10-06 | $41.11 | $41.11 | 508,400 | — | — |
| 2014-10-03 | $45.83 | $45.83 | 268,300 | — | — |
| 2014-10-02 | $45.18 | $45.18 | 262,900 | — | — |
| 2014-10-01 | $42.74 | $42.74 | 407,100 | — | — |
| 2014-09-30 | $44.01 | $44.01 | 412,900 | — | — |
| 2014-09-29 | $45.62 | $45.62 | 444,000 | — | — |
| 2014-09-26 | $46.34 | $46.34 | 419,600 | — | — |
| 2014-09-25 | $44.47 | $44.47 | 852,000 | — | — |
| 2014-09-24 | $43.69 | $43.69 | 365,900 | — | — |
| 2014-09-23 | $40.45 | $40.45 | 281,600 | — | — |
| 2014-09-22 | $41.10 | $41.10 | 281,400 | — | — |
| 2014-09-19 | $40.93 | $40.93 | 690,700 | — | — |
| 2014-09-18 | $40.10 | $40.10 | 474,400 | — | — |
| 2014-09-17 | $38.38 | $38.38 | 338,200 | — | — |
| 2014-09-16 | $36.21 | $36.21 | 369,400 | — | — |
| 2014-09-15 | $36.48 | $36.48 | 656,800 | — | — |
| 2014-09-12 | $32.72 | $32.72 | 183,300 | — | — |
| 2014-09-11 | $33.86 | $33.86 | 246,800 | — | — |
| 2014-09-10 | $33.89 | $33.89 | 263,800 | — | — |
| 2014-09-09 | $33.74 | $33.74 | 585,300 | — | — |
| 2014-09-08 | $33.92 | $33.92 | 451,200 | — | — |
| 2014-09-05 | $30.96 | $30.96 | 211,600 | — | — |
| 2014-09-04 | $29.77 | $29.77 | 195,500 | — | — |
| 2014-09-03 | $30.54 | $30.54 | 190,800 | — | — |
| 2014-09-02 | $31.02 | $31.02 | 134,400 | — | — |
| 2014-08-29 | $31.66 | $31.66 | 221,400 | — | — |
| 2014-08-28 | $31.33 | $31.33 | 308,500 | — | — |
| 2014-08-27 | $32.00 | $32.00 | 251,800 | — | — |
| 2014-08-26 | $32.33 | $32.33 | 251,600 | — | — |
| 2014-08-25 | $31.77 | $31.77 | 194,200 | — | — |
| 2014-08-22 | $30.00 | $30.00 | 181,200 | — | — |
| 2014-08-21 | $29.79 | $29.79 | 186,400 | — | — |
| 2014-08-20 | $31.01 | $31.01 | 179,000 | — | — |
| 2014-08-19 | $32.57 | $32.57 | 214,100 | — | — |
| 2014-08-18 | $33.87 | $33.87 | 446,900 | — | — |
| 2014-08-15 | $33.42 | $33.42 | 523,400 | — | — |
| 2014-08-14 | $32.22 | $32.22 | 306,700 | — | — |
| 2014-08-13 | $30.46 | $30.46 | 250,900 | — | — |
| 2014-08-12 | $28.60 | $28.60 | 284,700 | — | — |
| 2014-08-11 | $27.96 | $27.96 | 299,200 | — | — |
| 2014-08-08 | $26.61 | $26.61 | 195,300 | — | — |
| 2014-08-07 | $27.38 | $27.38 | 361,600 | — | — |
| 2014-08-06 | $30.40 | $30.40 | 263,300 | — | — |
| 2014-08-05 | $30.27 | $30.27 | 434,800 | — | — |
| 2014-08-04 | $28.88 | $28.88 | 466,300 | — | — |
| 2014-08-01 | $27.74 | $27.74 | 265,600 | — | — |
| 2014-07-31 | $26.42 | $26.42 | 171,400 | — | — |
| 2014-07-30 | $28.99 | $28.99 | 199,700 | — | — |
| 2014-07-29 | $27.97 | $27.97 | 124,700 | — | — |
| 2014-07-28 | $27.27 | $27.27 | 301,700 | — | — |
| 2014-07-25 | $27.80 | $27.80 | 248,600 | — | — |
| 2014-07-24 | $27.90 | $27.90 | 232,400 | — | — |
| 2014-07-23 | $28.35 | $28.35 | 317,000 | — | — |
| 2014-07-22 | $26.92 | $26.92 | 254,100 | — | — |
| 2014-07-21 | $24.53 | $24.53 | 104,800 | — | — |
| 2014-07-18 | $23.82 | $23.82 | 150,000 | — | — |
| 2014-07-17 | $23.19 | $23.19 | 243,500 | — | — |
| 2014-07-16 | $23.48 | $23.48 | 168,000 | — | — |
| 2014-07-15 | $24.31 | $24.31 | 232,100 | — | — |
| 2014-07-14 | $24.58 | $24.58 | 69,000 | — | — |
| 2014-07-11 | $24.51 | $24.51 | 110,400 | — | — |
| 2014-07-10 | $24.42 | $24.42 | 197,500 | — | — |
| 2014-07-09 | $25.13 | $25.13 | 231,500 | — | — |
| 2014-07-08 | $25.05 | $25.05 | 228,100 | — | — |
| 2014-07-07 | $26.71 | $26.71 | 267,200 | — | — |
| 2014-07-03 | $27.26 | $27.26 | 66,200 | — | — |
| 2014-07-02 | $27.22 | $27.22 | 187,500 | — | — |
| 2014-07-01 | $27.90 | $27.90 | 435,600 | — | — |
| 2014-06-30 | $26.14 | $26.14 | 315,600 | — | — |
| 2014-06-27 | $27.50 | $27.50 | 1,946,800 | — | — |
| 2014-06-26 | $26.78 | $26.78 | 225,400 | — | — |
| 2014-06-25 | $26.75 | $26.75 | 211,600 | — | — |
| 2014-06-24 | $26.23 | $26.23 | 189,700 | — | — |
| 2014-06-23 | $26.60 | $26.60 | 270,200 | — | — |
| 2014-06-20 | $26.76 | $26.76 | 702,600 | — | — |
| 2014-06-19 | $26.15 | $26.15 | 253,300 | — | — |
| 2014-06-18 | $26.23 | $26.23 | 308,900 | — | — |
| 2014-06-17 | $25.48 | $25.48 | 161,000 | — | — |
| 2014-06-16 | $25.30 | $25.30 | 300,000 | — | — |
| 2014-06-13 | $25.23 | $25.23 | 168,100 | — | — |
| 2014-06-12 | $25.35 | $25.35 | 175,800 | — | — |
| 2014-06-11 | $25.87 | $25.87 | 309,400 | — | — |
| 2014-06-10 | $25.38 | $25.38 | 211,400 | — | — |
| 2014-06-09 | $24.90 | $24.90 | 334,400 | — | — |
| 2014-06-06 | $24.54 | $24.54 | 271,600 | — | — |
| 2014-06-05 | $24.28 | $24.28 | 439,100 | — | — |
| 2014-06-04 | $22.15 | $22.15 | 315,500 | — | — |
| 2014-06-03 | $21.66 | $21.66 | 255,200 | — | — |
| 2014-06-02 | $22.70 | $22.70 | 323,000 | — | — |
| 2014-05-30 | $23.71 | $23.71 | 469,800 | — | — |
| 2014-05-29 | $23.25 | $23.25 | 467,900 | — | — |
| 2014-05-28 | $24.37 | $24.37 | 1,468,400 | — | — |
| 2014-05-27 | $21.18 | $21.18 | 1,163,100 | — | — |
| 2014-05-23 | $20.03 | $20.03 | 10,198,100 | — | — |
| 2014-05-22 | $15.32 | $15.32 | 281,200 | — | — |
| 2014-05-21 | $14.67 | $14.67 | 96,300 | — | — |
| 2014-05-20 | $14.94 | $14.94 | 96,300 | — | — |
| 2014-05-19 | $15.64 | $15.64 | 75,700 | — | — |
| 2014-05-16 | $15.07 | $15.07 | 102,000 | — | — |
| 2014-05-15 | $15.17 | $15.17 | 172,400 | — | — |
| 2014-05-14 | $16.50 | $16.50 | 95,900 | — | — |
| 2014-05-13 | $16.79 | $16.79 | 123,100 | — | — |
| 2014-05-12 | $17.40 | $17.40 | 319,200 | — | — |
| 2014-05-09 | $16.96 | $16.96 | 135,400 | — | — |
| 2014-05-08 | $17.39 | $17.39 | 233,400 | — | — |
| 2014-05-07 | $17.60 | $17.60 | 220,800 | — | — |
| 2014-05-06 | $17.44 | $17.44 | 160,800 | — | — |
| 2014-05-05 | $18.67 | $18.67 | 103,400 | — | — |
| 2014-05-02 | $18.14 | $18.14 | 135,500 | — | — |
| 2014-05-01 | $20.52 | $20.52 | 158,600 | — | — |
| 2014-04-30 | $19.54 | $19.54 | 152,000 | — | — |
| 2014-04-29 | $19.35 | $19.35 | 191,800 | — | — |
| 2014-04-28 | $17.43 | $17.43 | 194,400 | — | — |
| 2014-04-25 | $17.91 | $17.91 | 174,700 | — | — |
| 2014-04-24 | $18.83 | $18.83 | 492,400 | — | — |
| 2014-04-23 | $18.80 | $18.80 | 306,300 | — | — |
| 2014-04-22 | $20.72 | $20.72 | 354,300 | — | — |
| 2014-04-21 | $18.58 | $18.58 | 193,800 | — | — |
| 2014-04-17 | $18.78 | $18.78 | 131,300 | — | — |
| 2014-04-16 | $19.77 | $19.77 | 704,400 | — | — |
| 2014-04-15 | $19.04 | $19.04 | 427,800 | — | — |
| 2014-04-14 | $18.82 | $18.82 | 457,400 | — | — |
| 2014-04-11 | $19.35 | $19.35 | 347,800 | — | — |
| 2014-04-10 | $20.39 | $20.39 | 234,600 | — | — |
| 2014-04-09 | $23.48 | $23.48 | 143,400 | — | — |
| 2014-04-08 | $23.09 | $23.09 | 146,600 | — | — |
| 2014-04-07 | $23.42 | $23.42 | 192,400 | — | — |
| 2014-04-04 | $22.40 | $22.40 | 336,900 | — | — |
| 2014-04-03 | $23.84 | $23.84 | 156,700 | — | — |
| 2014-04-02 | $25.10 | $25.10 | 147,200 | — | — |
| 2014-04-01 | $27.08 | $27.08 | 126,900 | — | — |
| 2014-03-31 | $26.14 | $26.14 | 237,000 | — | — |
| 2014-03-28 | $24.86 | $24.86 | 253,800 | — | — |
| 2014-03-27 | $27.19 | $27.19 | 205,200 | — | — |
| 2014-03-26 | $26.07 | $26.07 | 274,100 | — | — |
| 2014-03-25 | $27.32 | $27.32 | 304,800 | — | — |
| 2014-03-24 | $26.50 | $26.50 | 448,000 | — | — |
| 2014-03-21 | $31.01 | $31.01 | 1,144,500 | — | — |
| 2014-03-20 | $31.81 | $31.81 | 172,600 | — | — |
| 2014-03-19 | $31.60 | $31.60 | 104,100 | — | — |
| 2014-03-18 | $31.75 | $31.75 | 177,000 | — | — |
| 2014-03-17 | $30.81 | $30.81 | 225,300 | — | — |
| 2014-03-14 | $30.99 | $30.99 | 225,100 | — | — |
| 2014-03-13 | $31.98 | $31.98 | 353,200 | — | — |
| 2014-03-12 | $32.13 | $32.13 | 243,600 | — | — |
| 2014-03-11 | $31.62 | $31.62 | 170,800 | — | — |
| 2014-03-10 | $31.05 | $31.05 | 209,600 | — | — |
| 2014-03-07 | $31.00 | $31.00 | 616,000 | — | — |
| 2014-03-06 | $33.38 | $33.38 | 233,200 | — | — |
| 2014-03-05 | $33.83 | $33.83 | 186,800 | — | — |
| 2014-03-04 | $33.86 | $33.86 | 202,800 | — | — |
| 2014-03-03 | $32.38 | $32.38 | 356,800 | — | — |
| 2014-02-28 | $31.36 | $31.36 | 469,700 | — | — |
| 2014-02-27 | $33.97 | $33.97 | 214,700 | — | — |
| 2014-02-26 | $32.35 | $32.35 | 230,100 | — | — |
| 2014-02-25 | $32.21 | $32.21 | 262,000 | — | — |
| 2014-02-24 | $29.92 | $29.92 | 176,000 | — | — |
| 2014-02-21 | $29.96 | $29.96 | 394,000 | — | — |
| 2014-02-20 | $30.25 | $30.25 | 454,100 | — | — |
| 2014-02-19 | $28.55 | $28.55 | 143,400 | — | — |
| 2014-02-18 | $28.43 | $28.43 | 293,500 | — | — |
| 2014-02-14 | $26.62 | $26.62 | 188,700 | — | — |
| 2014-02-13 | $26.03 | $26.03 | 2,178,400 | — | — |
| 2014-02-12 | $25.13 | $25.13 | 103,400 | — | — |
| 2014-02-11 | $23.48 | $23.48 | 111,800 | — | — |
| 2014-02-10 | $25.02 | $25.02 | 93,500 | — | — |
| 2014-02-07 | $22.76 | $22.76 | 89,400 | — | — |
| 2014-02-06 | $22.02 | $22.02 | 198,400 | — | — |
| 2014-02-05 | $21.91 | $21.91 | 174,000 | — | — |
| 2014-02-04 | $23.00 | $23.00 | 149,500 | — | — |
| 2014-02-03 | $22.30 | $22.30 | 139,700 | — | — |
| 2014-01-31 | $26.07 | $26.07 | 153,100 | — | — |
| 2014-01-30 | $26.83 | $26.83 | 464,900 | — | — |
| 2014-01-29 | $25.71 | $25.71 | 285,600 | — | — |
| 2014-01-28 | $27.05 | $27.05 | 482,100 | — | — |
| 2014-01-27 | $26.91 | $26.91 | 274,400 | — | — |
| 2014-01-24 | $26.90 | $26.90 | 1,078,300 | — | — |
| 2014-01-23 | $26.22 | $26.22 | 257,700 | — | — |
| 2014-01-22 | $26.84 | $26.84 | 546,000 | — | — |
| 2014-01-21 | $28.96 | $28.96 | 432,400 | — | — |
| 2014-01-17 | $29.32 | $29.32 | 481,800 | — | — |
| 2014-01-16 | $26.55 | $26.55 | 783,000 | — | — |
| 2014-01-15 | $24.64 | $24.64 | 437,800 | — | — |
| 2014-01-14 | $21.87 | $21.87 | 212,500 | — | — |
| 2014-01-13 | $19.87 | $19.87 | 176,300 | — | — |
| 2014-01-10 | $19.50 | $19.50 | 149,200 | — | — |
| 2014-01-09 | $18.04 | $18.04 | 79,600 | — | — |
| 2014-01-08 | $17.75 | $17.75 | 110,500 | — | — |
| 2014-01-07 | $16.71 | $16.71 | 59,400 | — | — |
| 2014-01-06 | $16.72 | $16.72 | 27,500 | — | — |
| 2014-01-03 | $17.45 | $17.45 | 67,200 | — | — |
| 2014-01-02 | $16.74 | $16.74 | 101,100 | — | — |