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
- 2002-03-05 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 | $34.90 | $69.04 | 42,360 | — | — |
| 2014-12-30 | $34.80 | $68.85 | 35,480 | — | — |
| 2014-12-29 | $34.80 | $68.85 | 34,660 | — | — |
| 2014-12-26 | $34.95 | $69.14 | 34,100 | — | — |
| 2014-12-24 | $34.95 | $69.14 | 13,760 | — | — |
| 2014-12-23 | $34.90 | $69.04 | 73,340 | — | — |
| 2014-12-22 | $35.10 | $69.44 | 84,480 | — | — |
| 2014-12-19 | $34.90 | $69.04 | 140,660 | — | — |
| 2014-12-18 | $36.20 | $71.61 | 168,740 | — | — |
| 2014-12-17 | $35.50 | $70.23 | 145,460 | — | — |
| 2014-12-16 | $34.20 | $67.66 | 135,080 | — | — |
| 2014-12-15 | $34.30 | $67.86 | 88,120 | — | — |
| 2014-12-12 | $34.25 | $67.76 | 114,640 | — | — |
| 2014-12-11 | $33.10 | $65.48 | 127,060 | — | — |
| 2014-12-10 | $33.55 | $66.37 | 131,380 | — | — |
| 2014-12-09 | $34.15 | $67.56 | 69,380 | — | — |
| 2014-12-08 | $33.55 | $66.37 | 150,900 | — | — |
| 2014-12-05 | $35.95 | $71.12 | 62,720 | — | — |
| 2014-12-04 | $36.25 | $71.71 | 59,380 | — | — |
| 2014-12-03 | $35.90 | $71.02 | 56,880 | — | — |
| 2014-12-02 | $35.30 | $69.83 | 81,440 | — | — |
| 2014-12-01 | $35.50 | $70.23 | 93,580 | — | — |
| 2014-11-28 | $35.75 | $70.72 | 84,460 | — | — |
| 2014-11-26 | $35.50 | $70.23 | 49,540 | — | — |
| 2014-11-25 | $36.50 | $72.21 | 77,020 | — | — |
| 2014-11-24 | $36.60 | $72.41 | 109,080 | — | — |
| 2014-11-21 | $36.40 | $72.01 | 132,400 | — | — |
| 2014-11-20 | $35.40 | $70.03 | 284,800 | — | — |
| 2014-11-19 | $32.40 | $64.10 | 115,940 | — | — |
| 2014-11-18 | $33.65 | $66.08 | 93,240 | — | — |
| 2014-11-17 | $33.85 | $66.47 | 63,060 | — | — |
| 2014-11-14 | $34.40 | $67.55 | 105,840 | — | — |
| 2014-11-13 | $33.05 | $64.90 | 66,780 | — | — |
| 2014-11-12 | $34.55 | $67.84 | 80,780 | — | — |
| 2014-11-11 | $33.90 | $66.57 | 58,340 | — | — |
| 2014-11-10 | $34.10 | $66.96 | 46,200 | — | — |
| 2014-11-07 | $34.50 | $67.74 | 69,020 | — | — |
| 2014-11-06 | $33.20 | $65.19 | 55,500 | — | — |
| 2014-11-05 | $33.35 | $65.49 | 54,400 | — | — |
| 2014-11-04 | $33.50 | $65.78 | 61,420 | — | — |
| 2014-11-03 | $34.45 | $67.65 | 50,400 | — | — |
| 2014-10-31 | $33.85 | $66.47 | 63,840 | — | — |
| 2014-10-30 | $33.05 | $64.90 | 50,820 | — | — |
| 2014-10-29 | $33.90 | $66.57 | 81,860 | — | — |
| 2014-10-28 | $32.70 | $64.21 | 111,800 | — | — |
| 2014-10-27 | $31.00 | $60.87 | 75,040 | — | — |
| 2014-10-24 | $32.60 | $64.01 | 123,080 | — | — |
| 2014-10-23 | $31.60 | $62.05 | 85,080 | — | — |
| 2014-10-22 | $31.70 | $62.25 | 122,100 | — | — |
| 2014-10-21 | $31.70 | $62.25 | 85,620 | — | — |
| 2014-10-20 | $30.45 | $59.79 | 117,600 | — | — |
| 2014-10-17 | $30.15 | $59.20 | 145,940 | — | — |
| 2014-10-16 | $29.30 | $57.53 | 197,880 | — | — |
| 2014-10-15 | $25.75 | $50.56 | 193,260 | — | — |
| 2014-10-14 | $24.95 | $48.99 | 195,340 | — | — |
| 2014-10-13 | $25.25 | $49.58 | 113,120 | — | — |
| 2014-10-10 | $26.60 | $52.23 | 202,960 | — | — |
| 2014-10-09 | $28.10 | $55.18 | 140,840 | — | — |
| 2014-10-08 | $30.00 | $58.91 | 301,500 | — | — |
| 2014-10-07 | $30.80 | $60.48 | 67,360 | — | — |
| 2014-10-06 | $31.10 | $61.07 | 66,440 | — | — |
| 2014-10-03 | $31.25 | $61.36 | 46,440 | — | — |
| 2014-10-02 | $31.35 | $61.56 | 151,260 | — | — |
| 2014-10-01 | $31.75 | $62.34 | 98,560 | — | — |
| 2014-09-30 | $31.90 | $62.64 | 87,700 | — | — |
| 2014-09-29 | $32.40 | $63.62 | 103,380 | — | — |
| 2014-09-26 | $32.40 | $63.62 | 82,900 | — | — |
| 2014-09-25 | $32.25 | $63.33 | 116,440 | — | — |
| 2014-09-24 | $31.95 | $62.74 | 69,100 | — | — |
| 2014-09-23 | $32.55 | $63.92 | 100,480 | — | — |
| 2014-09-22 | $33.10 | $65.00 | 137,360 | — | — |
| 2014-09-19 | $34.50 | $67.74 | 111,940 | — | — |
| 2014-09-18 | $35.00 | $68.73 | 81,300 | — | — |
| 2014-09-17 | $36.00 | $70.69 | 205,360 | — | — |
| 2014-09-16 | $36.45 | $71.57 | 326,380 | — | — |
| 2014-09-15 | $36.00 | $70.69 | 164,640 | — | — |
| 2014-09-12 | $36.15 | $70.98 | 45,940 | — | — |
| 2014-09-11 | $37.40 | $73.44 | 213,560 | — | — |
| 2014-09-10 | $38.05 | $74.72 | 58,560 | — | — |
| 2014-09-09 | $38.10 | $74.81 | 84,100 | — | — |
| 2014-09-08 | $37.90 | $74.42 | 60,620 | — | — |
| 2014-09-05 | $37.50 | $73.64 | 45,480 | — | — |
| 2014-09-04 | $36.60 | $71.87 | 46,220 | — | — |
| 2014-09-03 | $37.40 | $73.44 | 50,000 | — | — |
| 2014-09-02 | $38.35 | $75.30 | 59,760 | — | — |
| 2014-08-29 | $38.50 | $75.60 | 60,920 | — | — |
| 2014-08-28 | $38.20 | $75.01 | 50,980 | — | — |
| 2014-08-27 | $38.30 | $75.21 | 52,460 | — | — |
| 2014-08-26 | $38.45 | $75.50 | 98,920 | — | — |
| 2014-08-25 | $37.95 | $74.52 | 173,980 | — | — |
| 2014-08-22 | $37.70 | $74.03 | 54,300 | — | — |
| 2014-08-21 | $37.65 | $73.93 | 105,560 | — | — |
| 2014-08-20 | $37.45 | $73.54 | 319,500 | — | — |
| 2014-08-19 | $35.65 | $70.00 | 80,180 | — | — |
| 2014-08-18 | $35.65 | $70.00 | 70,700 | — | — |
| 2014-08-15 | $34.60 | $67.94 | 44,900 | — | — |
| 2014-08-14 | $34.00 | $66.76 | 128,420 | — | — |
| 2014-08-13 | $33.10 | $65.00 | 139,280 | — | — |
| 2014-08-12 | $32.60 | $64.01 | 131,020 | — | — |
| 2014-08-11 | $32.55 | $63.92 | 96,360 | — | — |
| 2014-08-08 | $32.75 | $64.31 | 122,120 | — | — |
| 2014-08-07 | $31.15 | $61.17 | 104,060 | — | — |
| 2014-08-06 | $32.20 | $62.74 | 110,440 | — | — |
| 2014-08-05 | $32.10 | $62.54 | 146,920 | — | — |
| 2014-08-04 | $33.10 | $64.49 | 564,500 | — | — |
| 2014-08-01 | $34.50 | $67.22 | 270,100 | — | — |
| 2014-07-31 | $35.40 | $68.97 | 223,440 | — | — |
| 2014-07-30 | $35.75 | $69.65 | 112,700 | — | — |
| 2014-07-29 | $35.95 | $70.04 | 78,740 | — | — |
| 2014-07-28 | $35.95 | $70.04 | 173,900 | — | — |
| 2014-07-25 | $36.25 | $70.63 | 62,120 | — | — |
| 2014-07-24 | $36.90 | $71.89 | 344,700 | — | — |
| 2014-07-23 | $35.20 | $68.58 | 198,420 | — | — |
| 2014-07-22 | $34.65 | $67.51 | 74,760 | — | — |
| 2014-07-21 | $33.80 | $65.85 | 108,400 | — | — |
| 2014-07-18 | $34.30 | $66.83 | 40,020 | — | — |
| 2014-07-17 | $34.05 | $66.34 | 94,700 | — | — |
| 2014-07-16 | $35.00 | $68.19 | 124,240 | — | — |
| 2014-07-15 | $35.75 | $69.65 | 58,020 | — | — |
| 2014-07-14 | $35.90 | $69.95 | 70,860 | — | — |
| 2014-07-11 | $34.30 | $66.83 | 39,620 | — | — |
| 2014-07-10 | $34.60 | $67.41 | 92,500 | — | — |
| 2014-07-09 | $34.50 | $67.22 | 101,160 | — | — |
| 2014-07-08 | $33.15 | $64.59 | 78,560 | — | — |
| 2014-07-07 | $33.75 | $65.76 | 79,340 | — | — |
| 2014-07-03 | $34.70 | $67.61 | 38,240 | — | — |
| 2014-07-02 | $34.80 | $67.80 | 65,680 | — | — |
| 2014-07-01 | $34.90 | $68.00 | 138,900 | — | — |
| 2014-06-30 | $33.45 | $65.17 | 102,440 | — | — |
| 2014-06-27 | $33.45 | $65.17 | 81,720 | — | — |
| 2014-06-26 | $34.05 | $66.34 | 166,780 | — | — |
| 2014-06-25 | $35.40 | $68.97 | 100,740 | — | — |
| 2014-06-24 | $35.00 | $68.19 | 79,560 | — | — |
| 2014-06-23 | $35.80 | $69.75 | 64,340 | — | — |
| 2014-06-20 | $36.50 | $71.12 | 101,980 | — | — |
| 2014-06-19 | $36.00 | $70.14 | 38,160 | — | — |
| 2014-06-18 | $36.30 | $70.73 | 62,520 | — | — |
| 2014-06-17 | $35.85 | $69.85 | 96,640 | — | — |
| 2014-06-16 | $35.60 | $69.36 | 82,020 | — | — |
| 2014-06-13 | $36.30 | $70.73 | 144,380 | — | — |
| 2014-06-12 | $36.30 | $70.73 | 92,920 | — | — |
| 2014-06-11 | $36.00 | $70.14 | 59,260 | — | — |
| 2014-06-10 | $36.25 | $70.63 | 30,960 | — | — |
| 2014-06-09 | $36.25 | $70.63 | 59,960 | — | — |
| 2014-06-06 | $36.15 | $70.43 | 48,400 | — | — |
| 2014-06-05 | $36.00 | $70.14 | 48,420 | — | — |
| 2014-06-04 | $35.45 | $69.07 | 61,260 | — | — |
| 2014-06-03 | $35.60 | $69.36 | 44,120 | — | — |
| 2014-06-02 | $35.90 | $69.95 | 54,960 | — | — |
| 2014-05-30 | $35.90 | $69.95 | 61,380 | — | — |
| 2014-05-29 | $36.45 | $71.02 | 48,400 | — | — |
| 2014-05-28 | $36.35 | $70.82 | 82,160 | — | — |
| 2014-05-27 | $36.70 | $71.51 | 111,480 | — | — |
| 2014-05-23 | $37.40 | $72.87 | 115,840 | — | — |
| 2014-05-22 | $36.70 | $71.51 | 384,040 | — | — |
| 2014-05-21 | $36.25 | $70.63 | 131,280 | — | — |
| 2014-05-20 | $36.40 | $70.92 | 164,400 | — | — |
| 2014-05-19 | $34.85 | $67.90 | 194,860 | — | — |
| 2014-05-16 | $34.75 | $67.71 | 212,040 | — | — |
| 2014-05-15 | $33.50 | $65.27 | 137,480 | — | — |
| 2014-05-14 | $34.05 | $65.85 | 151,620 | — | — |
| 2014-05-13 | $34.70 | $67.11 | 67,360 | — | — |
| 2014-05-12 | $34.75 | $67.21 | 80,580 | — | — |
| 2014-05-09 | $33.95 | $65.66 | 110,400 | — | — |
| 2014-05-08 | $34.25 | $66.24 | 106,420 | — | — |
| 2014-05-07 | $35.50 | $68.66 | 104,140 | — | — |
| 2014-05-06 | $35.15 | $67.98 | 113,580 | — | — |
| 2014-05-05 | $34.95 | $67.60 | 101,460 | — | — |
| 2014-05-02 | $34.65 | $67.02 | 167,480 | — | — |
| 2014-05-01 | $35.25 | $68.18 | 152,520 | — | — |
| 2014-04-30 | $35.65 | $68.95 | 125,480 | — | — |
| 2014-04-29 | $35.90 | $69.43 | 126,580 | — | — |
| 2014-04-28 | $34.90 | $67.50 | 366,100 | — | — |
| 2014-04-25 | $35.90 | $69.43 | 157,540 | — | — |
| 2014-04-24 | $36.50 | $70.59 | 1,191,460 | — | — |
| 2014-04-23 | $41.75 | $80.75 | 234,860 | — | — |
| 2014-04-22 | $39.25 | $75.91 | 109,940 | — | — |
| 2014-04-21 | $39.00 | $75.43 | 94,500 | — | — |
| 2014-04-17 | $37.95 | $73.40 | 61,260 | — | — |
| 2014-04-16 | $37.10 | $71.75 | 43,420 | — | — |
| 2014-04-15 | $36.15 | $69.92 | 71,180 | — | — |
| 2014-04-14 | $35.60 | $68.85 | 86,880 | — | — |
| 2014-04-11 | $35.50 | $68.66 | 76,220 | — | — |
| 2014-04-10 | $36.10 | $69.82 | 96,840 | — | — |
| 2014-04-09 | $37.35 | $72.24 | 32,700 | — | — |
| 2014-04-08 | $36.75 | $71.08 | 62,800 | — | — |
| 2014-04-07 | $36.45 | $70.50 | 91,460 | — | — |
| 2014-04-04 | $37.95 | $73.40 | 72,180 | — | — |
| 2014-04-03 | $38.35 | $74.17 | 215,660 | — | — |
| 2014-04-02 | $39.55 | $76.49 | 95,180 | — | — |
| 2014-04-01 | $39.75 | $76.88 | 65,400 | — | — |
| 2014-03-31 | $38.80 | $75.04 | 107,540 | — | — |
| 2014-03-28 | $37.95 | $73.40 | 46,880 | — | — |
| 2014-03-27 | $37.50 | $72.53 | 97,320 | — | — |
| 2014-03-26 | $38.40 | $74.27 | 105,980 | — | — |
| 2014-03-25 | $39.70 | $76.78 | 106,580 | — | — |
| 2014-03-24 | $39.30 | $76.01 | 128,520 | — | — |
| 2014-03-21 | $38.40 | $74.27 | 340,180 | — | — |
| 2014-03-20 | $38.75 | $74.94 | 78,920 | — | — |
| 2014-03-19 | $38.95 | $75.33 | 158,500 | — | — |
| 2014-03-18 | $38.95 | $75.33 | 249,460 | — | — |
| 2014-03-17 | $35.95 | $69.53 | 186,260 | — | — |
| 2014-03-14 | $35.05 | $67.79 | 228,980 | — | — |
| 2014-03-13 | $32.75 | $63.34 | 114,440 | — | — |
| 2014-03-12 | $33.60 | $64.98 | 50,840 | — | — |
| 2014-03-11 | $34.00 | $65.76 | 72,300 | — | — |
| 2014-03-10 | $35.10 | $67.89 | 52,960 | — | — |
| 2014-03-07 | $35.60 | $68.85 | 55,060 | — | — |
| 2014-03-06 | $35.35 | $68.37 | 87,400 | — | — |
| 2014-03-05 | $35.80 | $69.24 | 175,540 | — | — |
| 2014-03-04 | $35.90 | $69.43 | 182,740 | — | — |
| 2014-03-03 | $34.20 | $66.14 | 105,860 | — | — |
| 2014-02-28 | $34.50 | $66.73 | 144,400 | — | — |
| 2014-02-27 | $33.70 | $65.18 | 118,200 | — | — |
| 2014-02-26 | $32.40 | $62.66 | 63,080 | — | — |
| 2014-02-25 | $32.70 | $63.24 | 73,940 | — | — |
| 2014-02-24 | $33.00 | $63.82 | 67,060 | — | — |
| 2014-02-21 | $33.05 | $63.92 | 82,300 | — | — |
| 2014-02-20 | $32.85 | $63.53 | 105,320 | — | — |
| 2014-02-19 | $32.80 | $63.44 | 140,600 | — | — |
| 2014-02-18 | $33.90 | $65.56 | 87,700 | — | — |
| 2014-02-14 | $34.30 | $66.34 | 143,700 | — | — |
| 2014-02-13 | $32.65 | $63.15 | 120,320 | — | — |
| 2014-02-12 | $32.95 | $63.73 | 119,640 | — | — |
| 2014-02-11 | $32.25 | $62.37 | 94,140 | — | — |
| 2014-02-10 | $32.95 | $63.73 | 156,460 | — | — |
| 2014-02-07 | $33.25 | $64.31 | 81,620 | — | — |
| 2014-02-06 | $32.85 | $63.53 | 134,620 | — | — |
| 2014-02-05 | $33.35 | $64.50 | 126,580 | — | — |
| 2014-02-04 | $33.45 | $64.69 | 195,860 | — | — |
| 2014-02-03 | $33.30 | $64.40 | 330,840 | — | — |
| 2014-01-31 | $34.00 | $65.76 | 991,200 | — | — |
| 2014-01-30 | $37.40 | $72.33 | 148,200 | — | — |
| 2014-01-29 | $37.30 | $72.14 | 105,020 | — | — |
| 2014-01-28 | $38.20 | $73.88 | 118,280 | — | — |
| 2014-01-27 | $36.35 | $70.30 | 171,400 | — | — |
| 2014-01-24 | $35.85 | $69.34 | 186,340 | — | — |
| 2014-01-23 | $37.50 | $72.53 | 104,220 | — | — |
| 2014-01-22 | $38.75 | $74.94 | 132,960 | — | — |
| 2014-01-21 | $40.70 | $78.72 | 247,560 | — | — |
| 2014-01-17 | $36.75 | $71.08 | 172,020 | — | — |
| 2014-01-16 | $37.20 | $71.95 | 156,440 | — | — |
| 2014-01-15 | $35.30 | $68.27 | 152,500 | — | — |
| 2014-01-14 | $33.50 | $64.79 | 101,340 | — | — |
| 2014-01-13 | $32.35 | $62.57 | 92,160 | — | — |
| 2014-01-10 | $33.35 | $64.50 | 112,720 | — | — |
| 2014-01-09 | $32.60 | $63.05 | 272,680 | — | — |
| 2014-01-08 | $31.50 | $60.92 | 64,340 | — | — |
| 2014-01-07 | $31.45 | $60.83 | 209,060 | — | — |
| 2014-01-06 | $31.40 | $60.73 | 191,080 | — | — |
| 2014-01-03 | $29.70 | $57.44 | 36,320 | — | — |
| 2014-01-02 | $29.75 | $57.54 | 34,180 | — | — |