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
- 2007-12-03 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 | $32.80 | $50.40 | 53,460 | — | — |
| 2014-12-30 | $30.35 | $46.63 | 55,940 | — | — |
| 2014-12-29 | $30.50 | $46.87 | 44,160 | — | — |
| 2014-12-26 | $30.70 | $47.17 | 20,060 | — | — |
| 2014-12-24 | $30.85 | $47.40 | 20,180 | — | — |
| 2014-12-23 | $31.40 | $48.25 | 37,400 | — | — |
| 2014-12-22 | $31.55 | $48.48 | 26,100 | — | — |
| 2014-12-19 | $32.75 | $50.32 | 47,840 | — | — |
| 2014-12-18 | $32.00 | $49.17 | 69,160 | — | — |
| 2014-12-17 | $31.10 | $47.79 | 99,760 | — | — |
| 2014-12-16 | $28.05 | $43.10 | 71,640 | — | — |
| 2014-12-15 | $28.15 | $43.25 | 63,420 | — | — |
| 2014-12-12 | $28.55 | $43.87 | 74,220 | — | — |
| 2014-12-11 | $30.75 | $47.25 | 98,620 | — | — |
| 2014-12-10 | $31.95 | $49.09 | 70,220 | — | — |
| 2014-12-09 | $33.45 | $51.40 | 58,140 | — | — |
| 2014-12-08 | $33.70 | $51.78 | 94,880 | — | — |
| 2014-12-05 | $35.25 | $54.16 | 57,280 | — | — |
| 2014-12-04 | $35.45 | $54.47 | 93,200 | — | — |
| 2014-12-03 | $35.55 | $54.63 | 112,380 | — | — |
| 2014-12-02 | $32.30 | $49.63 | 143,880 | — | — |
| 2014-12-01 | $37.25 | $57.24 | 126,460 | — | — |
| 2014-11-28 | $41.55 | $63.84 | 52,740 | — | — |
| 2014-11-26 | $41.35 | $63.54 | 42,080 | — | — |
| 2014-11-25 | $42.00 | $64.54 | 49,820 | — | — |
| 2014-11-24 | $41.05 | $63.08 | 34,760 | — | — |
| 2014-11-21 | $40.80 | $62.69 | 83,380 | — | — |
| 2014-11-20 | $41.45 | $63.69 | 130,760 | — | — |
| 2014-11-19 | $42.75 | $65.69 | 50,400 | — | — |
| 2014-11-18 | $43.55 | $66.92 | 46,620 | — | — |
| 2014-11-17 | $44.00 | $67.61 | 38,540 | — | — |
| 2014-11-14 | $44.65 | $68.61 | 74,700 | — | — |
| 2014-11-13 | $43.20 | $66.38 | 55,640 | — | — |
| 2014-11-12 | $44.45 | $68.30 | 23,520 | — | — |
| 2014-11-11 | $44.25 | $67.99 | 31,060 | — | — |
| 2014-11-10 | $44.30 | $68.07 | 29,220 | — | — |
| 2014-11-07 | $45.60 | $70.07 | 39,120 | — | — |
| 2014-11-06 | $45.90 | $70.53 | 59,920 | — | — |
| 2014-11-05 | $44.95 | $69.07 | 290,700 | — | — |
| 2014-11-04 | $49.20 | $75.60 | 54,180 | — | — |
| 2014-11-03 | $50.85 | $78.13 | 45,600 | — | — |
| 2014-10-31 | $51.60 | $79.29 | 78,780 | — | — |
| 2014-10-30 | $51.30 | $78.83 | 41,660 | — | — |
| 2014-10-29 | $52.50 | $80.67 | 93,060 | — | — |
| 2014-10-28 | $52.05 | $79.98 | 91,160 | — | — |
| 2014-10-27 | $50.40 | $77.44 | 41,800 | — | — |
| 2014-10-24 | $50.95 | $78.29 | 69,420 | — | — |
| 2014-10-23 | $51.65 | $79.36 | 50,380 | — | — |
| 2014-10-22 | $53.05 | $81.52 | 141,460 | — | — |
| 2014-10-21 | $53.90 | $82.82 | 127,840 | — | — |
| 2014-10-20 | $51.65 | $79.36 | 74,800 | — | — |
| 2014-10-17 | $49.30 | $75.75 | 117,020 | — | — |
| 2014-10-16 | $46.60 | $71.60 | 63,540 | — | — |
| 2014-10-15 | $43.95 | $67.53 | 55,300 | — | — |
| 2014-10-14 | $43.10 | $66.23 | 103,000 | — | — |
| 2014-10-13 | $42.70 | $65.61 | 105,560 | — | — |
| 2014-10-10 | $45.30 | $69.61 | 151,340 | — | — |
| 2014-10-09 | $47.55 | $73.06 | 105,240 | — | — |
| 2014-10-08 | $50.65 | $77.83 | 108,720 | — | — |
| 2014-10-07 | $51.00 | $78.37 | 129,760 | — | — |
| 2014-10-06 | $54.85 | $84.28 | 207,980 | — | — |
| 2014-10-03 | $52.70 | $80.98 | 42,860 | — | — |
| 2014-10-02 | $52.90 | $81.28 | 142,480 | — | — |
| 2014-10-01 | $53.50 | $82.21 | 138,740 | — | — |
| 2014-09-30 | $55.10 | $84.67 | 59,860 | — | — |
| 2014-09-29 | $55.40 | $85.13 | 67,020 | — | — |
| 2014-09-26 | $56.90 | $87.43 | 62,240 | — | — |
| 2014-09-25 | $56.25 | $86.43 | 85,200 | — | — |
| 2014-09-24 | $60.55 | $93.04 | 74,300 | — | — |
| 2014-09-23 | $59.75 | $91.81 | 59,600 | — | — |
| 2014-09-22 | $59.65 | $91.66 | 97,540 | — | — |
| 2014-09-19 | $63.95 | $98.26 | 185,760 | — | — |
| 2014-09-18 | $65.55 | $100.72 | 69,660 | — | — |
| 2014-09-17 | $66.95 | $102.87 | 48,000 | — | — |
| 2014-09-16 | $67.30 | $103.41 | 89,380 | — | — |
| 2014-09-15 | $68.75 | $105.64 | 70,320 | — | — |
| 2014-09-12 | $71.50 | $109.86 | 61,780 | — | — |
| 2014-09-11 | $75.00 | $115.24 | 59,860 | — | — |
| 2014-09-10 | $77.45 | $119.01 | 39,420 | — | — |
| 2014-09-09 | $77.60 | $119.24 | 61,520 | — | — |
| 2014-09-08 | $76.95 | $118.24 | 129,720 | — | — |
| 2014-09-05 | $73.40 | $112.78 | 80,760 | — | — |
| 2014-09-04 | $73.25 | $112.55 | 68,180 | — | — |
| 2014-09-03 | $70.70 | $108.64 | 105,420 | — | — |
| 2014-09-02 | $69.75 | $107.18 | 39,680 | — | — |
| 2014-08-29 | $70.40 | $108.17 | 37,120 | — | — |
| 2014-08-28 | $69.50 | $106.79 | 25,200 | — | — |
| 2014-08-27 | $68.55 | $105.33 | 46,120 | — | — |
| 2014-08-26 | $67.65 | $103.95 | 32,280 | — | — |
| 2014-08-25 | $67.75 | $104.10 | 32,100 | — | — |
| 2014-08-22 | $68.85 | $105.79 | 16,180 | — | — |
| 2014-08-21 | $69.55 | $106.87 | 65,000 | — | — |
| 2014-08-20 | $69.10 | $106.18 | 130,280 | — | — |
| 2014-08-19 | $68.30 | $104.95 | 153,180 | — | — |
| 2014-08-18 | $65.60 | $100.80 | 64,900 | — | — |
| 2014-08-15 | $63.35 | $97.34 | 47,460 | — | — |
| 2014-08-14 | $61.15 | $93.96 | 48,320 | — | — |
| 2014-08-13 | $57.40 | $88.20 | 33,860 | — | — |
| 2014-08-12 | $55.10 | $84.67 | 83,080 | — | — |
| 2014-08-11 | $55.20 | $84.82 | 28,080 | — | — |
| 2014-08-08 | $53.65 | $82.44 | 19,380 | — | — |
| 2014-08-07 | $51.80 | $79.59 | 26,340 | — | — |
| 2014-08-06 | $52.10 | $80.06 | 12,840 | — | — |
| 2014-08-05 | $52.00 | $79.90 | 43,720 | — | — |
| 2014-08-04 | $52.20 | $80.21 | 33,800 | — | — |
| 2014-08-01 | $52.90 | $81.28 | 21,020 | — | — |
| 2014-07-31 | $53.55 | $82.28 | 14,580 | — | — |
| 2014-07-30 | $54.30 | $83.44 | 13,420 | — | — |
| 2014-07-29 | $53.50 | $82.21 | 27,640 | — | — |
| 2014-07-28 | $54.15 | $83.21 | 13,120 | — | — |
| 2014-07-25 | $55.35 | $85.05 | 21,200 | — | — |
| 2014-07-24 | $55.70 | $85.59 | 15,680 | — | — |
| 2014-07-23 | $56.25 | $86.43 | 33,940 | — | — |
| 2014-07-22 | $58.80 | $90.35 | 14,680 | — | — |
| 2014-07-21 | $57.85 | $88.89 | 13,640 | — | — |
| 2014-07-18 | $58.55 | $89.97 | 13,860 | — | — |
| 2014-07-17 | $57.70 | $88.66 | 15,820 | — | — |
| 2014-07-16 | $59.00 | $90.66 | 12,780 | — | — |
| 2014-07-15 | $57.95 | $89.04 | 14,980 | — | — |
| 2014-07-14 | $59.80 | $91.89 | 13,040 | — | — |
| 2014-07-11 | $60.15 | $92.42 | 16,580 | — | — |
| 2014-07-10 | $59.10 | $90.81 | 18,820 | — | — |
| 2014-07-09 | $59.35 | $91.20 | 27,740 | — | — |
| 2014-07-08 | $59.65 | $91.66 | 45,100 | — | — |
| 2014-07-07 | $62.80 | $96.50 | 22,500 | — | — |
| 2014-07-03 | $63.90 | $98.19 | 10,260 | — | — |
| 2014-07-02 | $64.70 | $99.42 | 23,520 | — | — |
| 2014-07-01 | $66.80 | $102.64 | 33,760 | — | — |
| 2014-06-30 | $64.85 | $99.65 | 18,800 | — | — |
| 2014-06-27 | $64.75 | $99.49 | 24,920 | — | — |
| 2014-06-26 | $65.20 | $100.18 | 12,500 | — | — |
| 2014-06-25 | $66.15 | $101.64 | 48,000 | — | — |
| 2014-06-24 | $66.65 | $102.41 | 31,440 | — | — |
| 2014-06-23 | $69.55 | $106.87 | 32,400 | — | — |
| 2014-06-20 | $68.50 | $105.26 | 31,840 | — | — |
| 2014-06-19 | $68.95 | $105.95 | 15,760 | — | — |
| 2014-06-18 | $69.05 | $106.10 | 51,400 | — | — |
| 2014-06-17 | $69.50 | $106.79 | 69,580 | — | — |
| 2014-06-16 | $67.50 | $103.72 | 151,260 | — | — |
| 2014-06-13 | $60.35 | $92.73 | 43,200 | — | — |
| 2014-06-12 | $58.90 | $90.50 | 38,520 | — | — |
| 2014-06-11 | $60.80 | $93.42 | 35,120 | — | — |
| 2014-06-10 | $61.55 | $94.58 | 45,520 | — | — |
| 2014-06-09 | $60.55 | $93.04 | 41,080 | — | — |
| 2014-06-06 | $60.20 | $92.50 | 64,020 | — | — |
| 2014-06-05 | $56.15 | $86.28 | 37,980 | — | — |
| 2014-06-04 | $54.40 | $83.59 | 64,600 | — | — |
| 2014-06-03 | $51.50 | $79.13 | 28,000 | — | — |
| 2014-06-02 | $50.95 | $78.29 | 63,540 | — | — |
| 2014-05-30 | $53.35 | $81.98 | 40,920 | — | — |
| 2014-05-29 | $54.85 | $84.28 | 40,760 | — | — |
| 2014-05-28 | $55.65 | $85.51 | 40,620 | — | — |
| 2014-05-27 | $55.55 | $85.36 | 17,740 | — | — |
| 2014-05-23 | $55.20 | $84.82 | 41,940 | — | — |
| 2014-05-22 | $55.45 | $85.20 | 27,100 | — | — |
| 2014-05-21 | $55.60 | $85.43 | 16,240 | — | — |
| 2014-05-20 | $54.45 | $83.67 | 49,240 | — | — |
| 2014-05-19 | $56.00 | $86.05 | 24,540 | — | — |
| 2014-05-16 | $55.95 | $85.97 | 31,980 | — | — |
| 2014-05-15 | $56.70 | $87.12 | 43,060 | — | — |
| 2014-05-14 | $59.05 | $90.73 | 22,520 | — | — |
| 2014-05-13 | $59.45 | $91.35 | 20,780 | — | — |
| 2014-05-12 | $58.25 | $89.51 | 27,460 | — | — |
| 2014-05-09 | $58.35 | $89.66 | 16,700 | — | — |
| 2014-05-08 | $57.05 | $87.66 | 14,780 | — | — |
| 2014-05-07 | $58.45 | $89.81 | 27,100 | — | — |
| 2014-05-06 | $60.70 | $93.27 | 20,960 | — | — |
| 2014-05-05 | $61.65 | $94.73 | 26,020 | — | — |
| 2014-05-02 | $62.10 | $95.42 | 29,660 | — | — |
| 2014-05-01 | $60.55 | $93.04 | 27,360 | — | — |
| 2014-04-30 | $59.40 | $91.27 | 20,840 | — | — |
| 2014-04-29 | $58.05 | $89.20 | 30,360 | — | — |
| 2014-04-28 | $59.00 | $90.66 | 29,840 | — | — |
| 2014-04-25 | $60.35 | $92.73 | 25,800 | — | — |
| 2014-04-24 | $62.60 | $96.19 | 21,480 | — | — |
| 2014-04-23 | $63.20 | $97.11 | 22,080 | — | — |
| 2014-04-22 | $63.50 | $97.57 | 27,000 | — | — |
| 2014-04-21 | $61.90 | $95.11 | 23,360 | — | — |
| 2014-04-17 | $62.70 | $96.34 | 13,480 | — | — |
| 2014-04-16 | $61.90 | $95.11 | 17,000 | — | — |
| 2014-04-15 | $60.70 | $93.27 | 139,000 | — | — |
| 2014-04-14 | $61.45 | $94.42 | 19,060 | — | — |
| 2014-04-11 | $62.85 | $96.57 | 49,740 | — | — |
| 2014-04-10 | $64.60 | $99.26 | 77,260 | — | — |
| 2014-04-09 | $68.05 | $104.56 | 35,460 | — | — |
| 2014-04-08 | $66.60 | $102.34 | 22,640 | — | — |
| 2014-04-07 | $67.25 | $103.33 | 43,920 | — | — |
| 2014-04-04 | $69.00 | $106.02 | 33,340 | — | — |
| 2014-04-03 | $70.50 | $108.33 | 47,240 | — | — |
| 2014-04-02 | $72.95 | $112.09 | 40,840 | — | — |
| 2014-04-01 | $72.55 | $111.48 | 32,460 | — | — |
| 2014-03-31 | $71.35 | $109.63 | 34,080 | — | — |
| 2014-03-28 | $70.00 | $107.56 | 55,000 | — | — |
| 2014-03-27 | $68.75 | $105.64 | 42,900 | — | — |
| 2014-03-26 | $67.80 | $104.18 | 46,960 | — | — |
| 2014-03-25 | $71.10 | $109.25 | 26,100 | — | — |
| 2014-03-24 | $72.40 | $111.25 | 40,460 | — | — |
| 2014-03-21 | $72.50 | $111.40 | 52,420 | — | — |
| 2014-03-20 | $73.25 | $112.55 | 30,600 | — | — |
| 2014-03-19 | $74.95 | $115.17 | 30,200 | — | — |
| 2014-03-18 | $76.25 | $117.16 | 74,260 | — | — |
| 2014-03-17 | $70.10 | $107.71 | 22,920 | — | — |
| 2014-03-14 | $69.60 | $106.95 | 40,580 | — | — |
| 2014-03-13 | $70.45 | $108.25 | 33,980 | — | — |
| 2014-03-12 | $72.95 | $112.09 | 31,060 | — | — |
| 2014-03-11 | $71.80 | $110.33 | 52,800 | — | — |
| 2014-03-10 | $74.00 | $113.71 | 66,080 | — | — |
| 2014-03-07 | $76.40 | $117.39 | 104,600 | — | — |
| 2014-03-06 | $76.95 | $118.24 | 144,260 | — | — |
| 2014-03-05 | $75.60 | $116.16 | 250,620 | — | — |
| 2014-03-04 | $64.55 | $99.19 | 65,140 | — | — |
| 2014-03-03 | $60.35 | $92.73 | 57,040 | — | — |
| 2014-02-28 | $61.75 | $94.88 | 83,780 | — | — |
| 2014-02-27 | $56.70 | $87.12 | 24,320 | — | — |
| 2014-02-26 | $56.00 | $86.05 | 21,220 | — | — |
| 2014-02-25 | $56.25 | $86.43 | 38,420 | — | — |
| 2014-02-24 | $55.30 | $84.97 | 48,960 | — | — |
| 2014-02-21 | $54.35 | $83.51 | 20,660 | — | — |
| 2014-02-20 | $54.30 | $83.44 | 29,480 | — | — |
| 2014-02-19 | $55.25 | $84.90 | 35,720 | — | — |
| 2014-02-18 | $56.65 | $87.05 | 43,540 | — | — |
| 2014-02-14 | $58.20 | $89.43 | 18,240 | — | — |
| 2014-02-13 | $59.00 | $90.66 | 18,320 | — | — |
| 2014-02-12 | $60.05 | $92.27 | 25,120 | — | — |
| 2014-02-11 | $60.15 | $92.42 | 39,060 | — | — |
| 2014-02-10 | $58.50 | $89.89 | 39,960 | — | — |
| 2014-02-07 | $59.50 | $91.43 | 22,900 | — | — |
| 2014-02-06 | $60.20 | $92.50 | 55,540 | — | — |
| 2014-02-05 | $59.05 | $90.73 | 33,300 | — | — |
| 2014-02-04 | $59.05 | $90.73 | 22,840 | — | — |
| 2014-02-03 | $57.90 | $88.97 | 37,100 | — | — |
| 2014-01-31 | $59.25 | $91.04 | 26,680 | — | — |
| 2014-01-30 | $59.00 | $90.66 | 29,820 | — | — |
| 2014-01-29 | $59.55 | $91.50 | 17,920 | — | — |
| 2014-01-28 | $60.90 | $93.58 | 35,380 | — | — |
| 2014-01-27 | $58.40 | $89.74 | 53,280 | — | — |
| 2014-01-24 | $60.50 | $92.96 | 62,260 | — | — |
| 2014-01-23 | $64.15 | $98.57 | 27,000 | — | — |
| 2014-01-22 | $64.35 | $98.88 | 58,180 | — | — |
| 2014-01-21 | $67.65 | $103.95 | 54,000 | — | — |
| 2014-01-17 | $68.00 | $104.49 | 53,080 | — | — |
| 2014-01-16 | $68.80 | $105.72 | 71,300 | — | — |
| 2014-01-15 | $65.10 | $100.03 | 63,560 | — | — |
| 2014-01-14 | $61.75 | $94.88 | 40,300 | — | — |
| 2014-01-13 | $60.30 | $92.66 | 76,960 | — | — |
| 2014-01-10 | $64.10 | $98.49 | 73,880 | — | — |
| 2014-01-09 | $65.45 | $100.57 | 65,740 | — | — |
| 2014-01-08 | $67.00 | $102.95 | 61,400 | — | — |
| 2014-01-07 | $69.10 | $106.18 | 117,160 | — | — |
| 2014-01-06 | $63.10 | $96.96 | 30,240 | — | — |
| 2014-01-03 | $64.45 | $99.03 | 42,920 | — | — |
| 2014-01-02 | $65.50 | $100.65 | 31,620 | — | — |