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
- 1996-05-08 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 | $35.40 | $64.82 | 42,160 | — | — |
| 2014-12-30 | $34.60 | $63.35 | 37,400 | — | — |
| 2014-12-29 | $34.30 | $62.80 | 60,720 | — | — |
| 2014-12-26 | $34.10 | $62.44 | 34,580 | — | — |
| 2014-12-24 | $33.75 | $61.80 | 31,160 | — | — |
| 2014-12-23 | $33.70 | $61.15 | 64,560 | — | — |
| 2014-12-22 | $33.95 | $61.61 | 82,360 | — | — |
| 2014-12-19 | $32.50 | $58.98 | 64,820 | — | — |
| 2014-12-18 | $29.50 | $53.53 | 26,860 | — | — |
| 2014-12-17 | $28.25 | $51.26 | 25,940 | — | — |
| 2014-12-16 | $26.00 | $47.18 | 35,300 | — | — |
| 2014-12-15 | $26.50 | $48.09 | 30,200 | — | — |
| 2014-12-12 | $26.80 | $48.63 | 37,520 | — | — |
| 2014-12-11 | $26.95 | $48.91 | 16,460 | — | — |
| 2014-12-10 | $27.20 | $49.36 | 35,100 | — | — |
| 2014-12-09 | $27.65 | $50.18 | 35,680 | — | — |
| 2014-12-08 | $28.10 | $50.99 | 41,260 | — | — |
| 2014-12-05 | $29.10 | $52.81 | 35,120 | — | — |
| 2014-12-04 | $29.50 | $53.53 | 20,300 | — | — |
| 2014-12-03 | $30.05 | $54.53 | 35,180 | — | — |
| 2014-12-02 | $29.85 | $54.17 | 40,000 | — | — |
| 2014-12-01 | $29.50 | $53.53 | 36,940 | — | — |
| 2014-11-28 | $31.15 | $56.53 | 11,840 | — | — |
| 2014-11-26 | $31.25 | $56.71 | 28,540 | — | — |
| 2014-11-25 | $31.25 | $56.71 | 11,460 | — | — |
| 2014-11-24 | $31.25 | $56.71 | 20,680 | — | — |
| 2014-11-21 | $31.45 | $57.07 | 26,180 | — | — |
| 2014-11-20 | $31.50 | $57.16 | 18,920 | — | — |
| 2014-11-19 | $31.50 | $57.16 | 19,760 | — | — |
| 2014-11-18 | $31.65 | $57.43 | 30,340 | — | — |
| 2014-11-17 | $31.50 | $57.16 | 78,380 | — | — |
| 2014-11-14 | $29.95 | $54.35 | 84,740 | — | — |
| 2014-11-13 | $29.15 | $52.90 | 16,460 | — | — |
| 2014-11-12 | $29.60 | $53.71 | 13,900 | — | — |
| 2014-11-11 | $29.50 | $53.53 | 22,280 | — | — |
| 2014-11-10 | $29.60 | $53.71 | 18,820 | — | — |
| 2014-11-07 | $30.00 | $54.44 | 12,060 | — | — |
| 2014-11-06 | $30.20 | $54.80 | 10,240 | — | — |
| 2014-11-05 | $30.60 | $55.53 | 21,500 | — | — |
| 2014-11-04 | $30.70 | $55.71 | 14,820 | — | — |
| 2014-11-03 | $30.60 | $55.53 | 14,840 | — | — |
| 2014-10-31 | $31.10 | $56.44 | 16,780 | — | — |
| 2014-10-30 | $30.60 | $55.53 | 12,580 | — | — |
| 2014-10-29 | $30.45 | $55.26 | 31,900 | — | — |
| 2014-10-28 | $30.10 | $54.62 | 26,000 | — | — |
| 2014-10-27 | $29.75 | $53.99 | 20,000 | — | — |
| 2014-10-24 | $29.85 | $54.17 | 20,420 | — | — |
| 2014-10-23 | $30.10 | $54.62 | 18,380 | — | — |
| 2014-10-22 | $30.65 | $55.62 | 20,700 | — | — |
| 2014-10-21 | $30.45 | $55.26 | 14,760 | — | — |
| 2014-10-20 | $30.25 | $54.89 | 16,940 | — | — |
| 2014-10-17 | $29.90 | $54.26 | 22,700 | — | — |
| 2014-10-16 | $30.25 | $54.89 | 25,940 | — | — |
| 2014-10-15 | $28.85 | $52.35 | 71,780 | — | — |
| 2014-10-14 | $29.50 | $53.53 | 52,740 | — | — |
| 2014-10-13 | $29.85 | $53.62 | 56,820 | — | — |
| 2014-10-10 | $30.35 | $54.52 | 32,860 | — | — |
| 2014-10-09 | $31.50 | $56.59 | 37,600 | — | — |
| 2014-10-08 | $32.05 | $57.58 | 62,660 | — | — |
| 2014-10-07 | $33.50 | $60.18 | 23,820 | — | — |
| 2014-10-06 | $33.60 | $60.36 | 18,540 | — | — |
| 2014-10-03 | $33.80 | $60.72 | 39,020 | — | — |
| 2014-10-02 | $33.95 | $60.99 | 64,120 | — | — |
| 2014-10-01 | $34.85 | $62.61 | 38,040 | — | — |
| 2014-09-30 | $35.55 | $63.86 | 12,880 | — | — |
| 2014-09-29 | $35.75 | $64.22 | 29,000 | — | — |
| 2014-09-26 | $36.25 | $65.12 | 9,840 | — | — |
| 2014-09-25 | $36.25 | $65.12 | 16,280 | — | — |
| 2014-09-24 | $36.80 | $66.11 | 14,660 | — | — |
| 2014-09-23 | $36.80 | $66.11 | 15,440 | — | — |
| 2014-09-22 | $36.75 | $66.02 | 53,640 | — | — |
| 2014-09-19 | $37.20 | $66.83 | 20,480 | — | — |
| 2014-09-18 | $37.80 | $67.91 | 19,920 | — | — |
| 2014-09-17 | $38.20 | $68.62 | 25,840 | — | — |
| 2014-09-16 | $38.50 | $69.16 | 23,020 | — | — |
| 2014-09-15 | $38.30 | $68.80 | 31,640 | — | — |
| 2014-09-12 | $38.90 | $69.88 | 25,760 | — | — |
| 2014-09-11 | $39.55 | $71.05 | 15,300 | — | — |
| 2014-09-10 | $39.45 | $70.87 | 12,860 | — | — |
| 2014-09-09 | $39.50 | $70.96 | 21,560 | — | — |
| 2014-09-08 | $39.50 | $70.96 | 17,280 | — | — |
| 2014-09-05 | $39.95 | $71.77 | 32,180 | — | — |
| 2014-09-04 | $39.85 | $71.59 | 27,740 | — | — |
| 2014-09-03 | $40.00 | $71.86 | 26,040 | — | — |
| 2014-09-02 | $40.05 | $71.95 | 64,740 | — | — |
| 2014-08-29 | $39.95 | $71.77 | 11,900 | — | — |
| 2014-08-28 | $39.90 | $71.68 | 18,100 | — | — |
| 2014-08-27 | $39.85 | $71.59 | 27,660 | — | — |
| 2014-08-26 | $40.85 | $73.38 | 22,240 | — | — |
| 2014-08-25 | $40.30 | $72.40 | 40,300 | — | — |
| 2014-08-22 | $39.90 | $71.68 | 49,600 | — | — |
| 2014-08-21 | $39.35 | $70.69 | 26,340 | — | — |
| 2014-08-20 | $38.80 | $69.70 | 31,420 | — | — |
| 2014-08-19 | $38.25 | $68.71 | 19,280 | — | — |
| 2014-08-18 | $37.55 | $67.46 | 19,300 | — | — |
| 2014-08-15 | $37.30 | $67.01 | 15,980 | — | — |
| 2014-08-14 | $37.60 | $67.55 | 11,960 | — | — |
| 2014-08-13 | $36.95 | $66.38 | 23,960 | — | — |
| 2014-08-12 | $37.25 | $66.92 | 12,660 | — | — |
| 2014-08-11 | $38.00 | $68.26 | 15,640 | — | — |
| 2014-08-08 | $37.50 | $67.37 | 8,440 | — | — |
| 2014-08-07 | $37.30 | $67.01 | 7,280 | — | — |
| 2014-08-06 | $37.30 | $67.01 | 8,480 | — | — |
| 2014-08-05 | $37.55 | $67.46 | 8,060 | — | — |
| 2014-08-04 | $37.80 | $67.91 | 27,220 | — | — |
| 2014-08-01 | $37.45 | $67.28 | 13,180 | — | — |
| 2014-07-31 | $37.45 | $67.28 | 17,960 | — | — |
| 2014-07-30 | $38.25 | $68.71 | 13,240 | — | — |
| 2014-07-29 | $38.45 | $69.07 | 8,080 | — | — |
| 2014-07-28 | $38.35 | $68.89 | 11,240 | — | — |
| 2014-07-25 | $38.35 | $68.89 | 10,640 | — | — |
| 2014-07-24 | $38.40 | $68.98 | 14,240 | — | — |
| 2014-07-23 | $39.10 | $69.70 | 13,940 | — | — |
| 2014-07-22 | $39.05 | $69.61 | 20,420 | — | — |
| 2014-07-21 | $38.85 | $69.26 | 18,340 | — | — |
| 2014-07-18 | $38.85 | $69.26 | 27,740 | — | — |
| 2014-07-17 | $37.70 | $67.21 | 22,180 | — | — |
| 2014-07-16 | $37.75 | $67.29 | 15,840 | — | — |
| 2014-07-15 | $37.55 | $66.94 | 19,720 | — | — |
| 2014-07-14 | $37.70 | $67.21 | 11,680 | — | — |
| 2014-07-11 | $37.35 | $66.58 | 16,500 | — | — |
| 2014-07-10 | $37.15 | $66.23 | 26,140 | — | — |
| 2014-07-09 | $37.90 | $67.56 | 10,180 | — | — |
| 2014-07-08 | $38.00 | $67.74 | 18,320 | — | — |
| 2014-07-07 | $38.25 | $68.19 | 12,800 | — | — |
| 2014-07-03 | $38.75 | $69.08 | 8,440 | — | — |
| 2014-07-02 | $38.70 | $68.99 | 10,540 | — | — |
| 2014-07-01 | $38.65 | $68.90 | 16,640 | — | — |
| 2014-06-30 | $38.25 | $68.19 | 20,460 | — | — |
| 2014-06-27 | $37.80 | $67.38 | 8,280 | — | — |
| 2014-06-26 | $37.35 | $66.58 | 13,180 | — | — |
| 2014-06-25 | $37.45 | $66.76 | 14,340 | — | — |
| 2014-06-24 | $37.35 | $66.58 | 17,200 | — | — |
| 2014-06-23 | $37.55 | $66.94 | 20,800 | — | — |
| 2014-06-20 | $38.05 | $67.83 | 21,760 | — | — |
| 2014-06-19 | $37.40 | $66.67 | 15,840 | — | — |
| 2014-06-18 | $37.50 | $66.85 | 10,720 | — | — |
| 2014-06-17 | $37.35 | $66.58 | 21,520 | — | — |
| 2014-06-16 | $37.35 | $66.58 | 19,460 | — | — |
| 2014-06-13 | $37.40 | $66.67 | 18,280 | — | — |
| 2014-06-12 | $37.75 | $67.29 | 15,560 | — | — |
| 2014-06-11 | $38.05 | $67.83 | 31,680 | — | — |
| 2014-06-10 | $39.75 | $70.86 | 36,980 | — | — |
| 2014-06-09 | $38.75 | $69.08 | 41,700 | — | — |
| 2014-06-06 | $37.45 | $66.76 | 22,900 | — | — |
| 2014-06-05 | $36.80 | $65.60 | 18,960 | — | — |
| 2014-06-04 | $36.75 | $65.51 | 19,240 | — | — |
| 2014-06-03 | $36.75 | $65.51 | 26,440 | — | — |
| 2014-06-02 | $36.85 | $65.69 | 28,680 | — | — |
| 2014-05-30 | $36.75 | $65.51 | 17,360 | — | — |
| 2014-05-29 | $37.20 | $66.31 | 22,200 | — | — |
| 2014-05-28 | $37.85 | $67.47 | 31,080 | — | — |
| 2014-05-27 | $36.95 | $65.87 | 42,800 | — | — |
| 2014-05-23 | $36.15 | $64.44 | 31,840 | — | — |
| 2014-05-22 | $36.05 | $64.26 | 35,940 | — | — |
| 2014-05-21 | $36.20 | $64.53 | 60,400 | — | — |
| 2014-05-20 | $35.60 | $63.46 | 41,060 | — | — |
| 2014-05-19 | $36.15 | $64.44 | 29,020 | — | — |
| 2014-05-16 | $35.75 | $63.73 | 60,360 | — | — |
| 2014-05-15 | $36.35 | $64.80 | 48,320 | — | — |
| 2014-05-14 | $36.60 | $65.24 | 22,620 | — | — |
| 2014-05-13 | $37.00 | $65.96 | 15,420 | — | — |
| 2014-05-12 | $37.00 | $65.96 | 24,800 | — | — |
| 2014-05-09 | $36.15 | $64.44 | 26,780 | — | — |
| 2014-05-08 | $36.10 | $64.35 | 21,580 | — | — |
| 2014-05-07 | $36.50 | $65.07 | 29,060 | — | — |
| 2014-05-06 | $36.50 | $65.07 | 11,760 | — | — |
| 2014-05-05 | $36.65 | $65.33 | 31,040 | — | — |
| 2014-05-02 | $37.15 | $66.23 | 13,520 | — | — |
| 2014-05-01 | $36.90 | $65.78 | 26,220 | — | — |
| 2014-04-30 | $37.30 | $66.49 | 19,800 | — | — |
| 2014-04-29 | $37.30 | $66.49 | 28,400 | — | — |
| 2014-04-28 | $37.05 | $66.05 | 38,620 | — | — |
| 2014-04-25 | $37.25 | $66.40 | 29,360 | — | — |
| 2014-04-24 | $37.55 | $66.94 | 17,560 | — | — |
| 2014-04-23 | $38.20 | $68.10 | 22,100 | — | — |
| 2014-04-22 | $38.15 | $68.01 | 25,660 | — | — |
| 2014-04-21 | $37.75 | $67.29 | 22,440 | — | — |
| 2014-04-17 | $37.60 | $67.03 | 25,840 | — | — |
| 2014-04-16 | $37.30 | $66.49 | 60,720 | — | — |
| 2014-04-15 | $37.85 | $67.47 | 32,980 | — | — |
| 2014-04-14 | $37.95 | $67.65 | 24,660 | — | — |
| 2014-04-11 | $38.00 | $67.74 | 33,240 | — | — |
| 2014-04-10 | $38.35 | $68.36 | 32,240 | — | — |
| 2014-04-09 | $38.85 | $69.26 | 21,140 | — | — |
| 2014-04-08 | $38.95 | $69.43 | 23,040 | — | — |
| 2014-04-07 | $39.15 | $69.26 | 39,040 | — | — |
| 2014-04-04 | $39.55 | $69.96 | 52,440 | — | — |
| 2014-04-03 | $39.75 | $70.32 | 31,000 | — | — |
| 2014-04-02 | $40.05 | $70.85 | 49,420 | — | — |
| 2014-04-01 | $40.10 | $70.94 | 60,020 | — | — |
| 2014-03-31 | $39.70 | $70.23 | 62,060 | — | — |
| 2014-03-28 | $39.80 | $70.41 | 31,560 | — | — |
| 2014-03-27 | $39.65 | $70.14 | 54,780 | — | — |
| 2014-03-26 | $39.40 | $69.70 | 60,900 | — | — |
| 2014-03-25 | $39.95 | $70.67 | 31,340 | — | — |
| 2014-03-24 | $39.50 | $69.87 | 53,920 | — | — |
| 2014-03-21 | $40.85 | $72.26 | 79,960 | — | — |
| 2014-03-20 | $39.90 | $70.58 | 44,960 | — | — |
| 2014-03-19 | $39.60 | $70.05 | 97,960 | — | — |
| 2014-03-18 | $39.35 | $69.61 | 46,000 | — | — |
| 2014-03-17 | $38.25 | $67.66 | 41,740 | — | — |
| 2014-03-14 | $38.00 | $67.22 | 31,520 | — | — |
| 2014-03-13 | $38.10 | $67.40 | 45,940 | — | — |
| 2014-03-12 | $38.05 | $67.31 | 72,100 | — | — |
| 2014-03-11 | $38.50 | $68.11 | 92,720 | — | — |
| 2014-03-10 | $39.30 | $69.52 | 260,660 | — | — |
| 2014-03-07 | $36.20 | $64.04 | 66,460 | — | — |
| 2014-03-06 | $36.05 | $63.77 | 45,780 | — | — |
| 2014-03-05 | $36.10 | $63.86 | 27,960 | — | — |
| 2014-03-04 | $35.20 | $62.27 | 52,700 | — | — |
| 2014-03-03 | $35.10 | $62.09 | 53,420 | — | — |
| 2014-02-28 | $35.65 | $63.06 | 57,180 | — | — |
| 2014-02-27 | $36.10 | $63.86 | 22,400 | — | — |
| 2014-02-26 | $35.80 | $63.33 | 9,540 | — | — |
| 2014-02-25 | $35.90 | $63.51 | 15,280 | — | — |
| 2014-02-24 | $36.15 | $63.95 | 42,240 | — | — |
| 2014-02-21 | $36.60 | $64.74 | 32,880 | — | — |
| 2014-02-20 | $36.20 | $64.04 | 58,180 | — | — |
| 2014-02-19 | $36.30 | $64.21 | 88,400 | — | — |
| 2014-02-18 | $37.75 | $66.78 | 40,500 | — | — |
| 2014-02-14 | $36.85 | $65.19 | 61,140 | — | — |
| 2014-02-13 | $36.45 | $64.48 | 74,460 | — | — |
| 2014-02-12 | $36.90 | $65.28 | 204,120 | — | — |
| 2014-02-11 | $39.85 | $70.49 | 13,220 | — | — |
| 2014-02-10 | $39.85 | $70.49 | 16,180 | — | — |
| 2014-02-07 | $39.85 | $70.49 | 11,880 | — | — |
| 2014-02-06 | $40.05 | $70.85 | 32,060 | — | — |
| 2014-02-05 | $39.30 | $69.52 | 24,500 | — | — |
| 2014-02-04 | $38.60 | $68.28 | 15,060 | — | — |
| 2014-02-03 | $38.10 | $67.40 | 24,020 | — | — |
| 2014-01-31 | $38.95 | $68.90 | 15,720 | — | — |
| 2014-01-30 | $38.85 | $68.73 | 9,380 | — | — |
| 2014-01-29 | $38.95 | $68.90 | 18,700 | — | — |
| 2014-01-28 | $38.80 | $68.64 | 16,160 | — | — |
| 2014-01-27 | $38.70 | $68.46 | 20,720 | — | — |
| 2014-01-24 | $39.45 | $69.79 | 24,260 | — | — |
| 2014-01-23 | $40.15 | $71.02 | 28,200 | — | — |
| 2014-01-22 | $40.00 | $70.76 | 66,260 | — | — |
| 2014-01-21 | $40.20 | $71.11 | 60,840 | — | — |
| 2014-01-17 | $39.55 | $69.96 | 54,900 | — | — |
| 2014-01-16 | $37.95 | $67.13 | 23,860 | — | — |
| 2014-01-15 | $38.25 | $67.66 | 30,860 | — | — |
| 2014-01-14 | $38.25 | $67.66 | 26,320 | — | — |
| 2014-01-13 | $38.10 | $67.40 | 42,140 | — | — |
| 2014-01-10 | $38.75 | $68.55 | 39,960 | — | — |
| 2014-01-09 | $38.90 | $68.81 | 16,720 | — | — |
| 2014-01-08 | $39.20 | $69.34 | 23,680 | — | — |
| 2014-01-07 | $39.30 | $69.52 | 27,220 | — | — |
| 2014-01-06 | $39.60 | $70.05 | 24,920 | — | — |
| 2014-01-03 | $39.80 | $70.41 | 9,820 | — | — |
| 2014-01-02 | $39.65 | $70.14 | 21,260 | — | — |