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
- 2003-03-18 to 2026-09-01
- 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 | $31.00 | $31.00 | 830 | — | — |
| 2014-12-30 | $30.80 | $30.80 | 2,240 | — | — |
| 2014-12-29 | $30.90 | $30.90 | 6,010 | — | — |
| 2014-12-26 | $30.50 | $30.50 | 3,760 | — | — |
| 2014-12-24 | $30.10 | $30.10 | 1,360 | — | — |
| 2014-12-23 | $30.00 | $30.00 | 3,070 | — | — |
| 2014-12-22 | $29.50 | $29.50 | 1,530 | — | — |
| 2014-12-19 | $29.80 | $29.80 | 4,140 | — | — |
| 2014-12-18 | $28.90 | $28.90 | 13,380 | — | — |
| 2014-12-17 | $28.70 | $28.70 | 1,040 | — | — |
| 2014-12-16 | $28.90 | $28.90 | 3,880 | — | — |
| 2014-12-15 | $29.20 | $29.20 | 2,670 | — | — |
| 2014-12-12 | $28.20 | $28.20 | 1,260 | — | — |
| 2014-12-11 | $28.00 | $28.00 | 4,380 | — | — |
| 2014-12-10 | $27.60 | $27.60 | 3,470 | — | — |
| 2014-12-09 | $28.80 | $28.80 | 1,190 | — | — |
| 2014-12-08 | $28.80 | $28.80 | 2,400 | — | — |
| 2014-12-05 | $29.80 | $29.80 | 4,970 | — | — |
| 2014-12-04 | $28.90 | $28.90 | 2,420 | — | — |
| 2014-12-03 | $28.50 | $28.50 | 2,980 | — | — |
| 2014-12-02 | $27.40 | $27.40 | 1,230 | — | — |
| 2014-12-01 | $27.00 | $27.00 | 18,430 | — | — |
| 2014-11-28 | $28.10 | $28.10 | 2,320 | — | — |
| 2014-11-26 | $28.10 | $28.10 | 19,110 | — | — |
| 2014-11-25 | $27.80 | $27.80 | 2,790 | — | — |
| 2014-11-24 | $28.30 | $28.30 | 9,190 | — | — |
| 2014-11-21 | $28.60 | $28.60 | 3,160 | — | — |
| 2014-11-20 | $29.80 | $29.80 | 1,800 | — | — |
| 2014-11-19 | $29.80 | $29.80 | 6,550 | — | — |
| 2014-11-18 | $30.90 | $30.90 | 5,130 | — | — |
| 2014-11-17 | $32.10 | $32.10 | 3,460 | — | — |
| 2014-11-14 | $33.70 | $33.70 | 5,660 | — | — |
| 2014-11-13 | $34.10 | $34.10 | 4,480 | — | — |
| 2014-11-12 | $34.20 | $34.20 | 4,550 | — | — |
| 2014-11-11 | $34.00 | $34.00 | 3,090 | — | — |
| 2014-11-10 | $34.00 | $34.00 | 12,420 | — | — |
| 2014-11-07 | $35.00 | $35.00 | 1,670 | — | — |
| 2014-11-06 | $35.10 | $35.10 | 4,830 | — | — |
| 2014-11-05 | $33.20 | $33.20 | 2,310 | — | — |
| 2014-11-04 | $33.40 | $33.40 | 2,910 | — | — |
| 2014-11-03 | $33.40 | $33.40 | 4,500 | — | — |
| 2014-10-31 | $34.10 | $34.10 | 3,880 | — | — |
| 2014-10-30 | $34.00 | $34.00 | 2,400 | — | — |
| 2014-10-29 | $34.10 | $34.10 | 1,650 | — | — |
| 2014-10-28 | $34.20 | $34.20 | 3,750 | — | — |
| 2014-10-27 | $34.30 | $34.30 | 3,220 | — | — |
| 2014-10-24 | $33.40 | $33.40 | 2,050 | — | — |
| 2014-10-23 | $33.30 | $33.30 | 42,920 | — | — |
| 2014-10-22 | $32.90 | $32.90 | 6,950 | — | — |
| 2014-10-21 | $34.90 | $34.90 | 5,990 | — | — |
| 2014-10-20 | $33.00 | $33.00 | 7,240 | — | — |
| 2014-10-17 | $34.30 | $34.30 | 3,990 | — | — |
| 2014-10-16 | $34.00 | $34.00 | 3,690 | — | — |
| 2014-10-15 | $33.50 | $33.50 | 19,750 | — | — |
| 2014-10-14 | $36.10 | $36.10 | 5,220 | — | — |
| 2014-10-13 | $37.70 | $37.70 | 1,460 | — | — |
| 2014-10-10 | $37.50 | $37.50 | 790 | — | — |
| 2014-10-09 | $37.50 | $37.50 | 810 | — | — |
| 2014-10-08 | $38.20 | $38.20 | 430 | — | — |
| 2014-10-07 | $37.50 | $37.50 | 3,200 | — | — |
| 2014-10-06 | $38.20 | $38.20 | 870 | — | — |
| 2014-10-03 | $37.70 | $37.70 | 1,410 | — | — |
| 2014-10-02 | $37.50 | $37.50 | 760 | — | — |
| 2014-10-01 | $37.50 | $37.50 | 2,090 | — | — |
| 2014-09-30 | $37.80 | $37.80 | 2,000 | — | — |
| 2014-09-29 | $37.70 | $37.70 | 880 | — | — |
| 2014-09-26 | $37.80 | $37.80 | 680 | — | — |
| 2014-09-25 | $37.50 | $37.50 | 2,930 | — | — |
| 2014-09-24 | $37.40 | $37.40 | 10,890 | — | — |
| 2014-09-23 | $37.20 | $37.20 | 2,020 | — | — |
| 2014-09-22 | $36.90 | $36.90 | 4,770 | — | — |
| 2014-09-19 | $37.50 | $37.50 | 18,540 | — | — |
| 2014-09-18 | $37.30 | $37.30 | 32,220 | — | — |
| 2014-09-17 | $37.10 | $37.10 | 5,830 | — | — |
| 2014-09-16 | $37.10 | $37.10 | 2,790 | — | — |
| 2014-09-15 | $37.20 | $37.20 | 1,660 | — | — |
| 2014-09-12 | $37.40 | $37.40 | 1,170 | — | — |
| 2014-09-11 | $37.10 | $37.10 | 3,880 | — | — |
| 2014-09-10 | $37.20 | $37.20 | 1,750 | — | — |
| 2014-09-09 | $37.50 | $37.50 | 1,670 | — | — |
| 2014-09-08 | $37.40 | $37.40 | 3,230 | — | — |
| 2014-09-05 | $38.10 | $38.10 | 1,650 | — | — |
| 2014-09-04 | $38.20 | $38.20 | 1,850 | — | — |
| 2014-09-03 | $38.30 | $38.30 | 1,780 | — | — |
| 2014-09-02 | $38.50 | $38.50 | 2,770 | — | — |
| 2014-08-29 | $38.60 | $38.60 | 850 | — | — |
| 2014-08-28 | $38.10 | $38.10 | 2,040 | — | — |
| 2014-08-27 | $37.60 | $37.60 | 1,720 | — | — |
| 2014-08-26 | $37.40 | $37.40 | 1,810 | — | — |
| 2014-08-25 | $37.20 | $37.20 | 2,770 | — | — |
| 2014-08-22 | $36.90 | $36.90 | 4,710 | — | — |
| 2014-08-21 | $36.70 | $36.70 | 3,450 | — | — |
| 2014-08-20 | $36.10 | $36.10 | 7,090 | — | — |
| 2014-08-19 | $36.60 | $36.60 | 3,370 | — | — |
| 2014-08-18 | $36.70 | $36.70 | 2,700 | — | — |
| 2014-08-15 | $36.00 | $36.00 | 1,100 | — | — |
| 2014-08-14 | $35.90 | $35.90 | 780 | — | — |
| 2014-08-13 | $36.10 | $36.10 | 4,050 | — | — |
| 2014-08-12 | $36.50 | $36.50 | 15,410 | — | — |
| 2014-08-11 | $36.50 | $36.50 | 1,750 | — | — |
| 2014-08-08 | $35.40 | $35.40 | 980 | — | — |
| 2014-08-07 | $35.50 | $35.50 | 1,460 | — | — |
| 2014-08-06 | $35.70 | $35.70 | 6,890 | — | — |
| 2014-08-05 | $35.90 | $35.90 | 6,770 | — | — |
| 2014-08-04 | $35.80 | $35.80 | 2,300 | — | — |
| 2014-08-01 | $37.00 | $37.00 | 3,050 | — | — |
| 2014-07-31 | $38.50 | $38.50 | 5,130 | — | — |
| 2014-07-30 | $39.40 | $39.40 | 1,000 | — | — |
| 2014-07-29 | $39.50 | $39.50 | 3,940 | — | — |
| 2014-07-28 | $39.40 | $39.40 | 810 | — | — |
| 2014-07-25 | $39.10 | $39.10 | 1,260 | — | — |
| 2014-07-24 | $38.70 | $38.70 | 640 | — | — |
| 2014-07-23 | $38.60 | $38.60 | 1,130 | — | — |
| 2014-07-22 | $38.30 | $38.30 | 250 | — | — |
| 2014-07-21 | $37.50 | $37.50 | 1,980 | — | — |
| 2014-07-18 | $38.30 | $38.30 | 3,310 | — | — |
| 2014-07-17 | $36.90 | $36.90 | 3,330 | — | — |
| 2014-07-16 | $39.00 | $39.00 | 1,040 | — | — |
| 2014-07-15 | $39.80 | $39.80 | 120 | — | — |
| 2014-07-14 | $39.70 | $39.70 | 2,340 | — | — |
| 2014-07-11 | $39.90 | $39.90 | 350 | — | — |
| 2014-07-10 | $38.80 | $38.80 | 2,040 | — | — |
| 2014-07-09 | $37.70 | $37.70 | 2,990 | — | — |
| 2014-07-08 | $38.20 | $38.20 | 3,390 | — | — |
| 2014-07-07 | $38.50 | $38.50 | 570 | — | — |
| 2014-07-03 | $40.20 | $40.20 | 440 | — | — |
| 2014-07-02 | $40.30 | $40.30 | 930 | — | — |
| 2014-07-01 | $40.10 | $40.10 | 530 | — | — |
| 2014-06-30 | $39.30 | $39.30 | 670 | — | — |
| 2014-06-27 | $40.40 | $40.40 | 20,730 | — | — |
| 2014-06-26 | $39.70 | $39.70 | 1,380 | — | — |
| 2014-06-25 | $39.20 | $39.20 | 3,160 | — | — |
| 2014-06-24 | $38.80 | $38.80 | 700 | — | — |
| 2014-06-23 | $39.40 | $39.40 | 920 | — | — |
| 2014-06-20 | $39.70 | $39.70 | 4,120 | — | — |
| 2014-06-19 | $37.00 | $37.00 | 1,700 | — | — |
| 2014-06-18 | $36.50 | $36.50 | 1,660 | — | — |
| 2014-06-17 | $35.10 | $35.10 | 1,250 | — | — |
| 2014-06-16 | $36.40 | $36.40 | 540 | — | — |
| 2014-06-13 | $36.80 | $36.80 | 1,420 | — | — |
| 2014-06-12 | $37.60 | $37.60 | 1,040 | — | — |
| 2014-06-11 | $38.80 | $38.80 | 1,780 | — | — |
| 2014-06-10 | $38.80 | $38.80 | 580 | — | — |
| 2014-06-09 | $40.00 | $40.00 | 1,790 | — | — |
| 2014-06-06 | $39.50 | $39.50 | 5,550 | — | — |
| 2014-06-05 | $39.40 | $39.40 | 760 | — | — |
| 2014-06-04 | $39.60 | $39.60 | 4,870 | — | — |
| 2014-06-03 | $38.90 | $38.90 | 470 | — | — |
| 2014-06-02 | $38.70 | $38.70 | 920 | — | — |
| 2014-05-30 | $39.70 | $39.70 | 1,660 | — | — |
| 2014-05-29 | $38.80 | $38.80 | 2,920 | — | — |
| 2014-05-28 | $39.50 | $39.50 | 6,220 | — | — |
| 2014-05-27 | $39.70 | $39.70 | 17,800 | — | — |
| 2014-05-23 | $36.40 | $36.40 | 1,240 | — | — |
| 2014-05-22 | $35.20 | $35.20 | 2,410 | — | — |
| 2014-05-21 | $35.40 | $35.40 | 3,160 | — | — |
| 2014-05-20 | $35.30 | $35.30 | 750 | — | — |
| 2014-05-19 | $35.30 | $35.30 | 990 | — | — |
| 2014-05-16 | $35.40 | $35.40 | 930 | — | — |
| 2014-05-15 | $34.80 | $34.80 | 1,390 | — | — |
| 2014-05-14 | $35.00 | $35.00 | 220 | — | — |
| 2014-05-13 | $35.10 | $35.10 | 4,590 | — | — |
| 2014-05-12 | $34.60 | $34.60 | 2,040 | — | — |
| 2014-05-09 | $34.40 | $34.40 | 1,000 | — | — |
| 2014-05-08 | $35.10 | $35.10 | 1,070 | — | — |
| 2014-05-07 | $34.40 | $34.40 | 1,320 | — | — |
| 2014-05-06 | $35.00 | $35.00 | 1,960 | — | — |
| 2014-05-05 | $35.00 | $35.00 | 2,540 | — | — |
| 2014-05-02 | $35.50 | $35.50 | 1,220 | — | — |
| 2014-05-01 | $35.30 | $35.30 | 5,130 | — | — |
| 2014-04-30 | $35.50 | $35.50 | 8,650 | — | — |
| 2014-04-29 | $35.50 | $35.50 | 2,590 | — | — |
| 2014-04-28 | $35.10 | $35.10 | 2,650 | — | — |
| 2014-04-25 | $35.00 | $35.00 | 330 | — | — |
| 2014-04-24 | $35.60 | $35.60 | 4,090 | — | — |
| 2014-04-23 | $35.80 | $35.80 | 230 | — | — |
| 2014-04-22 | $36.50 | $36.50 | 700 | — | — |
| 2014-04-21 | $36.50 | $36.50 | 3,750 | — | — |
| 2014-04-17 | $34.90 | $34.90 | 2,460 | — | — |
| 2014-04-16 | $35.90 | $35.90 | 680 | — | — |
| 2014-04-15 | $36.60 | $36.60 | 620 | — | — |
| 2014-04-14 | $36.30 | $36.30 | 2,160 | — | — |
| 2014-04-11 | $35.30 | $35.30 | 2,170 | — | — |
| 2014-04-10 | $36.70 | $36.70 | 2,930 | — | — |
| 2014-04-09 | $35.20 | $35.20 | 750 | — | — |
| 2014-04-08 | $35.50 | $35.50 | 750 | — | — |
| 2014-04-07 | $35.50 | $35.50 | 8,120 | — | — |
| 2014-04-04 | $36.90 | $36.90 | 4,500 | — | — |
| 2014-04-03 | $36.80 | $36.80 | 3,720 | — | — |
| 2014-04-02 | $38.10 | $38.10 | 3,250 | — | — |
| 2014-04-01 | $37.80 | $37.80 | 5,140 | — | — |
| 2014-03-31 | $37.80 | $37.80 | 1,040 | — | — |
| 2014-03-28 | $37.40 | $37.40 | 2,800 | — | — |
| 2014-03-27 | $36.70 | $36.70 | 2,860 | — | — |
| 2014-03-26 | $35.60 | $35.60 | 1,310 | — | — |
| 2014-03-25 | $37.80 | $37.80 | 13,710 | — | — |
| 2014-03-24 | $35.40 | $35.40 | 2,560 | — | — |
| 2014-03-21 | $35.50 | $35.50 | 19,330 | — | — |
| 2014-03-20 | $36.30 | $36.30 | 1,500 | — | — |
| 2014-03-19 | $36.50 | $36.50 | 1,890 | — | — |
| 2014-03-18 | $36.20 | $36.20 | 5,610 | — | — |
| 2014-03-17 | $38.50 | $38.50 | 4,910 | — | — |
| 2014-03-14 | $36.00 | $36.00 | 1,520 | — | — |
| 2014-03-13 | $35.90 | $35.90 | 4,460 | — | — |
| 2014-03-12 | $36.30 | $36.30 | 2,750 | — | — |
| 2014-03-11 | $34.80 | $34.80 | 1,150 | — | — |
| 2014-03-10 | $36.30 | $36.30 | 4,380 | — | — |
| 2014-03-07 | $38.10 | $38.10 | 5,480 | — | — |
| 2014-03-06 | $38.70 | $38.70 | 7,440 | — | — |
| 2014-03-05 | $37.40 | $37.40 | 8,660 | — | — |
| 2014-03-04 | $33.90 | $33.90 | 4,540 | — | — |
| 2014-03-03 | $34.20 | $34.20 | 3,410 | — | — |
| 2014-02-28 | $35.80 | $35.80 | 5,350 | — | — |
| 2014-02-27 | $35.00 | $35.00 | 8,020 | — | — |
| 2014-02-26 | $35.60 | $35.60 | 2,430 | — | — |
| 2014-02-25 | $36.50 | $36.50 | 2,200 | — | — |
| 2014-02-24 | $36.50 | $36.50 | 3,050 | — | — |
| 2014-02-21 | $37.40 | $37.40 | 1,700 | — | — |
| 2014-02-20 | $37.60 | $37.60 | 2,270 | — | — |
| 2014-02-19 | $38.30 | $38.30 | 1,960 | — | — |
| 2014-02-18 | $38.40 | $38.40 | 4,000 | — | — |
| 2014-02-14 | $38.10 | $38.10 | 1,810 | — | — |
| 2014-02-13 | $39.30 | $39.30 | 2,930 | — | — |
| 2014-02-12 | $39.70 | $39.70 | 990 | — | — |
| 2014-02-11 | $39.50 | $39.50 | 1,890 | — | — |
| 2014-02-10 | $39.60 | $39.60 | 1,100 | — | — |
| 2014-02-07 | $40.10 | $40.10 | 1,720 | — | — |
| 2014-02-06 | $40.10 | $40.10 | 790 | — | — |
| 2014-02-05 | $39.80 | $39.80 | 2,760 | — | — |
| 2014-02-04 | $39.60 | $39.60 | 2,300 | — | — |
| 2014-02-03 | $39.70 | $39.70 | 5,340 | — | — |
| 2014-01-31 | $39.70 | $39.70 | 1,410 | — | — |
| 2014-01-30 | $39.90 | $39.90 | 2,650 | — | — |
| 2014-01-29 | $39.90 | $39.90 | 2,150 | — | — |
| 2014-01-28 | $39.90 | $39.90 | 1,580 | — | — |
| 2014-01-27 | $39.50 | $39.50 | 3,200 | — | — |
| 2014-01-24 | $39.90 | $39.90 | 4,700 | — | — |
| 2014-01-23 | $40.90 | $40.90 | 3,420 | — | — |
| 2014-01-22 | $41.30 | $41.30 | 7,450 | — | — |
| 2014-01-21 | $38.30 | $38.30 | 3,490 | — | — |
| 2014-01-17 | $40.20 | $40.20 | 610 | — | — |
| 2014-01-16 | $40.10 | $40.10 | 1,120 | — | — |
| 2014-01-15 | $40.10 | $40.10 | 900 | — | — |
| 2014-01-14 | $40.00 | $40.00 | 2,310 | — | — |
| 2014-01-13 | $39.40 | $39.40 | 1,760 | — | — |
| 2014-01-10 | $39.00 | $39.00 | 55,370 | — | — |
| 2014-01-09 | $39.50 | $39.50 | 1,350 | — | — |
| 2014-01-08 | $39.70 | $39.70 | 1,760 | — | — |
| 2014-01-07 | $39.00 | $39.00 | 6,520 | — | — |
| 2014-01-06 | $40.60 | $40.60 | 3,280 | — | — |
| 2014-01-03 | $41.30 | $41.30 | 1,690 | — | — |
| 2014-01-02 | $40.70 | $40.70 | 3,740 | — | — |