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
- 2007-05-16 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 | $44.24 | $44.24 | 1,713 | — | — |
| 2014-12-30 | $46.48 | $46.48 | 1,200 | — | — |
| 2014-12-29 | $47.52 | $47.52 | 325 | — | — |
| 2014-12-26 | $47.28 | $47.28 | 1,013 | — | — |
| 2014-12-24 | $47.20 | $47.20 | 700 | — | — |
| 2014-12-23 | $48.80 | $48.80 | 975 | — | — |
| 2014-12-22 | $50.00 | $50.00 | 1,075 | — | — |
| 2014-12-19 | $47.52 | $47.52 | 525 | — | — |
| 2014-12-18 | $48.08 | $48.08 | 38 | — | — |
| 2014-12-17 | $50.08 | $50.08 | 575 | — | — |
| 2014-12-16 | $49.60 | $49.60 | 763 | — | — |
| 2014-12-15 | $47.20 | $47.20 | 650 | — | — |
| 2014-12-12 | $47.28 | $47.28 | 2,013 | — | — |
| 2014-12-11 | $47.20 | $47.20 | 1,850 | — | — |
| 2014-12-10 | $47.28 | $47.28 | 2,125 | — | — |
| 2014-12-09 | $47.92 | $47.92 | 1,375 | — | — |
| 2014-12-08 | $45.84 | $45.84 | 1,325 | — | — |
| 2014-12-05 | $47.04 | $47.04 | 963 | — | — |
| 2014-12-04 | $46.96 | $46.96 | 3,825 | — | — |
| 2014-12-03 | $47.36 | $47.36 | 413 | — | — |
| 2014-12-02 | $47.20 | $47.20 | 438 | — | — |
| 2014-12-01 | $47.84 | $47.84 | 1,950 | — | — |
| 2014-11-28 | $48.24 | $48.24 | 50 | — | — |
| 2014-11-26 | $45.92 | $45.92 | 613 | — | — |
| 2014-11-25 | $47.04 | $47.04 | 963 | — | — |
| 2014-11-24 | $46.96 | $46.96 | 713 | — | — |
| 2014-11-21 | $45.60 | $45.60 | 538 | — | — |
| 2014-11-20 | $47.92 | $47.92 | 1,200 | — | — |
| 2014-11-19 | $45.84 | $45.84 | 300 | — | — |
| 2014-11-18 | $45.60 | $45.60 | 1,375 | — | — |
| 2014-11-17 | $46.08 | $46.08 | 1,925 | — | — |
| 2014-11-14 | $46.16 | $46.16 | 350 | — | — |
| 2014-11-13 | $46.08 | $46.08 | 738 | — | — |
| 2014-11-12 | $46.00 | $46.00 | 4,888 | — | — |
| 2014-11-11 | $47.28 | $47.28 | 2,688 | — | — |
| 2014-11-10 | $48.16 | $48.16 | 238 | — | — |
| 2014-11-07 | $48.16 | $48.16 | 788 | — | — |
| 2014-11-06 | $50.00 | $50.00 | 200 | — | — |
| 2014-11-05 | $50.48 | $50.48 | 1,163 | — | — |
| 2014-11-04 | $53.44 | $53.44 | 1,400 | — | — |
| 2014-11-03 | $52.64 | $52.64 | 450 | — | — |
| 2014-10-31 | $52.16 | $52.16 | 1,338 | — | — |
| 2014-10-30 | $53.20 | $53.20 | 2,525 | — | — |
| 2014-10-29 | $54.48 | $54.48 | 0 | — | — |
| 2014-10-28 | $54.48 | $54.48 | 338 | — | — |
| 2014-10-27 | $55.92 | $55.92 | 388 | — | — |
| 2014-10-24 | $54.32 | $54.32 | 763 | — | — |
| 2014-10-23 | $53.52 | $53.52 | 413 | — | — |
| 2014-10-22 | $55.44 | $55.44 | 975 | — | — |
| 2014-10-21 | $56.72 | $56.72 | 388 | — | — |
| 2014-10-20 | $56.16 | $56.16 | 1,450 | — | — |
| 2014-10-17 | $56.00 | $56.00 | 2,538 | — | — |
| 2014-10-16 | $56.88 | $56.88 | 638 | — | — |
| 2014-10-15 | $56.80 | $56.80 | 1,213 | — | — |
| 2014-10-14 | $58.72 | $58.72 | 2,313 | — | — |
| 2014-10-13 | $59.20 | $59.20 | 638 | — | — |
| 2014-10-10 | $59.44 | $59.44 | 275 | — | — |
| 2014-10-09 | $60.08 | $60.08 | 313 | — | — |
| 2014-10-08 | $60.56 | $60.56 | 4,450 | — | — |
| 2014-10-07 | $59.52 | $59.52 | 2,988 | — | — |
| 2014-10-06 | $59.28 | $59.28 | 775 | — | — |
| 2014-10-03 | $59.36 | $59.36 | 313 | — | — |
| 2014-10-02 | $59.28 | $59.28 | 238 | — | — |
| 2014-10-01 | $60.16 | $60.16 | 1,438 | — | — |
| 2014-09-30 | $59.28 | $59.28 | 163 | — | — |
| 2014-09-29 | $59.20 | $59.20 | 550 | — | — |
| 2014-09-26 | $60.80 | $60.80 | 1,625 | — | — |
| 2014-09-25 | $59.84 | $59.84 | 675 | — | — |
| 2014-09-24 | $59.68 | $59.68 | 1,113 | — | — |
| 2014-09-23 | $59.28 | $59.28 | 63 | — | — |
| 2014-09-22 | $59.44 | $59.44 | 1,788 | — | — |
| 2014-09-19 | $58.00 | $58.00 | 2,800 | — | — |
| 2014-09-18 | $58.72 | $58.72 | 425 | — | — |
| 2014-09-17 | $59.12 | $59.12 | 1,775 | — | — |
| 2014-09-16 | $59.12 | $59.12 | 550 | — | — |
| 2014-09-15 | $59.28 | $59.28 | 1,450 | — | — |
| 2014-09-12 | $59.60 | $59.60 | 263 | — | — |
| 2014-09-11 | $59.04 | $59.04 | 388 | — | — |
| 2014-09-10 | $59.68 | $59.68 | 1,325 | — | — |
| 2014-09-09 | $59.12 | $59.12 | 1,713 | — | — |
| 2014-09-08 | $57.52 | $57.52 | 800 | — | — |
| 2014-09-05 | $57.36 | $57.36 | 438 | — | — |
| 2014-09-04 | $57.36 | $57.36 | 475 | — | — |
| 2014-09-03 | $56.96 | $56.96 | 3,875 | — | — |
| 2014-09-02 | $55.76 | $55.76 | 525 | — | — |
| 2014-08-29 | $55.68 | $55.68 | 5,063 | — | — |
| 2014-08-28 | $55.76 | $55.76 | 663 | — | — |
| 2014-08-27 | $54.00 | $54.00 | 388 | — | — |
| 2014-08-26 | $53.84 | $53.84 | 1,763 | — | — |
| 2014-08-25 | $51.68 | $51.68 | 788 | — | — |
| 2014-08-22 | $52.80 | $52.80 | 913 | — | — |
| 2014-08-21 | $53.28 | $53.28 | 638 | — | — |
| 2014-08-20 | $52.40 | $52.40 | 800 | — | — |
| 2014-08-19 | $53.44 | $53.44 | 1,700 | — | — |
| 2014-08-18 | $53.76 | $53.76 | 3,413 | — | — |
| 2014-08-15 | $54.88 | $54.88 | 2,200 | — | — |
| 2014-08-14 | $53.68 | $53.68 | 2,875 | — | — |
| 2014-08-13 | $52.88 | $52.88 | 2,488 | — | — |
| 2014-08-12 | $52.24 | $52.24 | 1,263 | — | — |
| 2014-08-11 | $52.00 | $52.00 | 638 | — | — |
| 2014-08-08 | $51.84 | $51.84 | 900 | — | — |
| 2014-08-07 | $53.04 | $53.04 | 2,225 | — | — |
| 2014-08-06 | $53.44 | $53.44 | 888 | — | — |
| 2014-08-05 | $53.92 | $53.92 | 2,888 | — | — |
| 2014-08-04 | $53.68 | $53.68 | 938 | — | — |
| 2014-08-01 | $52.72 | $52.72 | 600 | — | — |
| 2014-07-31 | $53.12 | $53.12 | 375 | — | — |
| 2014-07-30 | $55.20 | $55.20 | 900 | — | — |
| 2014-07-29 | $55.76 | $55.76 | 3,813 | — | — |
| 2014-07-28 | $53.28 | $53.28 | 1,025 | — | — |
| 2014-07-25 | $55.76 | $55.76 | 1,813 | — | — |
| 2014-07-24 | $55.92 | $55.92 | 1,213 | — | — |
| 2014-07-23 | $55.92 | $55.92 | 3,000 | — | — |
| 2014-07-22 | $55.92 | $55.92 | 2,813 | — | — |
| 2014-07-21 | $55.28 | $55.28 | 1,938 | — | — |
| 2014-07-18 | $55.28 | $55.28 | 975 | — | — |
| 2014-07-17 | $55.12 | $55.12 | 688 | — | — |
| 2014-07-16 | $55.84 | $55.84 | 1,275 | — | — |
| 2014-07-15 | $54.72 | $54.72 | 588 | — | — |
| 2014-07-14 | $54.96 | $54.96 | 63 | — | — |
| 2014-07-11 | $55.04 | $55.04 | 175 | — | — |
| 2014-07-10 | $54.40 | $54.40 | 325 | — | — |
| 2014-07-09 | $55.20 | $55.20 | 925 | — | — |
| 2014-07-08 | $54.96 | $54.96 | 313 | — | — |
| 2014-07-07 | $56.24 | $56.24 | 1,300 | — | — |
| 2014-07-03 | $56.00 | $56.00 | 488 | — | — |
| 2014-07-02 | $55.60 | $55.60 | 2,913 | — | — |
| 2014-07-01 | $55.04 | $55.04 | 9,238 | — | — |
| 2014-06-30 | $54.40 | $54.40 | 2,113 | — | — |
| 2014-06-27 | $55.12 | $55.12 | 2,900 | — | — |
| 2014-06-26 | $53.44 | $53.44 | 363 | — | — |
| 2014-06-25 | $53.04 | $53.04 | 650 | — | — |
| 2014-06-24 | $52.72 | $52.72 | 2,175 | — | — |
| 2014-06-23 | $53.28 | $53.28 | 1,100 | — | — |
| 2014-06-20 | $53.60 | $53.60 | 1,975 | — | — |
| 2014-06-19 | $53.12 | $53.12 | 1,488 | — | — |
| 2014-06-18 | $54.24 | $54.24 | 4,700 | — | — |
| 2014-06-17 | $52.16 | $52.16 | 1,263 | — | — |
| 2014-06-16 | $51.68 | $51.68 | 2,813 | — | — |
| 2014-06-13 | $51.92 | $51.92 | 2,188 | — | — |
| 2014-06-12 | $50.96 | $50.96 | 913 | — | — |
| 2014-06-11 | $51.12 | $51.12 | 725 | — | — |
| 2014-06-10 | $50.16 | $50.16 | 2,150 | — | — |
| 2014-06-09 | $50.72 | $50.72 | 675 | — | — |
| 2014-06-06 | $49.92 | $49.92 | 1,813 | — | — |
| 2014-06-05 | $48.88 | $48.88 | 763 | — | — |
| 2014-06-04 | $48.08 | $48.08 | 1,138 | — | — |
| 2014-06-03 | $48.00 | $48.00 | 2,563 | — | — |
| 2014-06-02 | $50.00 | $50.00 | 238 | — | — |
| 2014-05-30 | $50.48 | $50.48 | 1,188 | — | — |
| 2014-05-29 | $49.76 | $49.76 | 1,275 | — | — |
| 2014-05-28 | $49.28 | $49.28 | 225 | — | — |
| 2014-05-27 | $50.40 | $50.40 | 1,988 | — | — |
| 2014-05-23 | $50.48 | $50.48 | 1,138 | — | — |
| 2014-05-22 | $49.60 | $49.60 | 550 | — | — |
| 2014-05-21 | $49.36 | $49.36 | 750 | — | — |
| 2014-05-20 | $49.20 | $49.20 | 2,625 | — | — |
| 2014-05-19 | $49.20 | $49.20 | 275 | — | — |
| 2014-05-16 | $49.20 | $49.20 | 813 | — | — |
| 2014-05-15 | $49.20 | $49.20 | 1,925 | — | — |
| 2014-05-14 | $49.20 | $49.20 | 1,000 | — | — |
| 2014-05-13 | $48.40 | $48.40 | 3,563 | — | — |
| 2014-05-12 | $46.64 | $46.64 | 2,825 | — | — |
| 2014-05-09 | $45.84 | $45.84 | 750 | — | — |
| 2014-05-08 | $47.12 | $47.12 | 2,475 | — | — |
| 2014-05-07 | $47.84 | $47.84 | 1,250 | — | — |
| 2014-05-06 | $50.88 | $50.88 | 1,038 | — | — |
| 2014-05-05 | $51.36 | $51.36 | 1,075 | — | — |
| 2014-05-02 | $49.76 | $49.76 | 513 | — | — |
| 2014-05-01 | $50.64 | $50.64 | 1,625 | — | — |
| 2014-04-30 | $51.20 | $51.20 | 488 | — | — |
| 2014-04-29 | $51.04 | $51.04 | 2,663 | — | — |
| 2014-04-28 | $49.04 | $49.04 | 10,388 | — | — |
| 2014-04-25 | $54.00 | $54.00 | 3,613 | — | — |
| 2014-04-24 | $56.72 | $56.72 | 3,838 | — | — |
| 2014-04-23 | $56.64 | $56.64 | 2,163 | — | — |
| 2014-04-22 | $56.56 | $56.56 | 2,663 | — | — |
| 2014-04-21 | $55.44 | $55.44 | 4,725 | — | — |
| 2014-04-17 | $55.44 | $55.44 | 500 | — | — |
| 2014-04-16 | $55.44 | $55.44 | 2,000 | — | — |
| 2014-04-15 | $55.28 | $55.28 | 1,338 | — | — |
| 2014-04-14 | $55.12 | $55.12 | 1,450 | — | — |
| 2014-04-11 | $54.96 | $54.96 | 1,638 | — | — |
| 2014-04-10 | $54.96 | $54.96 | 2,300 | — | — |
| 2014-04-09 | $54.80 | $54.80 | 2,225 | — | — |
| 2014-04-08 | $55.12 | $55.12 | 3,800 | — | — |
| 2014-04-07 | $55.44 | $55.44 | 2,263 | — | — |
| 2014-04-04 | $55.28 | $55.28 | 5,550 | — | — |
| 2014-04-03 | $54.56 | $54.56 | 3,050 | — | — |
| 2014-04-02 | $55.20 | $55.20 | 1,625 | — | — |
| 2014-04-01 | $54.80 | $54.80 | 4,763 | — | — |
| 2014-03-31 | $54.32 | $54.32 | 9,125 | — | — |
| 2014-03-28 | $54.00 | $54.00 | 6,138 | — | — |
| 2014-03-27 | $54.40 | $54.40 | 6,088 | — | — |
| 2014-03-26 | $54.00 | $54.00 | 5,838 | — | — |
| 2014-03-25 | $54.00 | $54.00 | 1,413 | — | — |
| 2014-03-24 | $54.00 | $54.00 | 6,988 | — | — |
| 2014-03-21 | $54.64 | $54.64 | 8,088 | — | — |
| 2014-03-20 | $54.40 | $54.40 | 6,400 | — | — |
| 2014-03-19 | $54.00 | $54.00 | 3,500 | — | — |
| 2014-03-18 | $54.48 | $54.48 | 8,038 | — | — |
| 2014-03-17 | $54.56 | $54.56 | 8,338 | — | — |
| 2014-03-14 | $54.96 | $54.96 | 6,263 | — | — |
| 2014-03-13 | $54.64 | $54.64 | 4,925 | — | — |
| 2014-03-12 | $54.72 | $54.72 | 7,925 | — | — |
| 2014-03-11 | $54.00 | $54.00 | 8,363 | — | — |
| 2014-03-10 | $53.52 | $53.52 | 5,788 | — | — |
| 2014-03-07 | $54.56 | $54.56 | 7,625 | — | — |
| 2014-03-06 | $54.08 | $54.08 | 14,363 | — | — |
| 2014-03-05 | $55.28 | $55.28 | 90,400 | — | — |
| 2014-03-04 | $59.68 | $59.68 | 55,863 | — | — |
| 2014-03-03 | $74.00 | $74.00 | 2,963 | — | — |
| 2014-02-28 | $75.52 | $75.52 | 5,175 | — | — |
| 2014-02-27 | $74.64 | $74.64 | 850 | — | — |
| 2014-02-26 | $72.64 | $72.64 | 2,263 | — | — |
| 2014-02-25 | $72.80 | $72.80 | 4,750 | — | — |
| 2014-02-24 | $72.88 | $72.88 | 2,488 | — | — |
| 2014-02-21 | $72.56 | $72.56 | 1,113 | — | — |
| 2014-02-20 | $72.40 | $72.40 | 2,038 | — | — |
| 2014-02-19 | $72.24 | $72.24 | 2,813 | — | — |
| 2014-02-18 | $72.80 | $72.80 | 3,738 | — | — |
| 2014-02-14 | $73.04 | $73.04 | 3,938 | — | — |
| 2014-02-13 | $72.80 | $72.80 | 3,513 | — | — |
| 2014-02-12 | $71.20 | $71.20 | 8,675 | — | — |
| 2014-02-11 | $74.48 | $74.48 | 1,513 | — | — |
| 2014-02-10 | $74.56 | $74.56 | 1,213 | — | — |
| 2014-02-07 | $73.12 | $73.12 | 513 | — | — |
| 2014-02-06 | $72.48 | $72.48 | 3,188 | — | — |
| 2014-02-05 | $72.32 | $72.32 | 1,900 | — | — |
| 2014-02-04 | $73.68 | $73.68 | 3,538 | — | — |
| 2014-02-03 | $73.20 | $73.20 | 3,338 | — | — |
| 2014-01-31 | $75.44 | $75.44 | 1,588 | — | — |
| 2014-01-30 | $76.96 | $76.96 | 4,138 | — | — |
| 2014-01-29 | $77.20 | $77.20 | 2,600 | — | — |
| 2014-01-28 | $77.76 | $77.76 | 3,475 | — | — |
| 2014-01-27 | $78.64 | $78.64 | 5,588 | — | — |
| 2014-01-24 | $82.32 | $82.32 | 10,338 | — | — |
| 2014-01-23 | $88.00 | $88.00 | 5,900 | — | — |
| 2014-01-22 | $88.48 | $88.48 | 15,475 | — | — |
| 2014-01-21 | $88.72 | $88.72 | 10,450 | — | — |
| 2014-01-17 | $87.92 | $87.92 | 3,538 | — | — |
| 2014-01-16 | $88.16 | $88.16 | 14,513 | — | — |
| 2014-01-15 | $83.76 | $83.76 | 11,163 | — | — |
| 2014-01-14 | $77.60 | $77.60 | 6,325 | — | — |
| 2014-01-13 | $77.04 | $77.04 | 7,325 | — | — |
| 2014-01-10 | $75.36 | $75.36 | 5,975 | — | — |
| 2014-01-09 | $75.92 | $75.92 | 1,013 | — | — |
| 2014-01-08 | $76.16 | $76.16 | 875 | — | — |
| 2014-01-07 | $76.80 | $76.80 | 2,425 | — | — |
| 2014-01-06 | $77.28 | $77.28 | 4,275 | — | — |
| 2014-01-03 | $77.04 | $77.04 | 2,738 | — | — |
| 2014-01-02 | $77.92 | $77.92 | 4,888 | — | — |