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
- 2007-12-13 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 | $40.48 | $86.01 | 218,488 | — | — |
| 2014-12-30 | $40.08 | $85.16 | 179,800 | — | — |
| 2014-12-29 | $40.40 | $85.84 | 375,100 | — | — |
| 2014-12-26 | $38.80 | $82.44 | 312,388 | — | — |
| 2014-12-24 | $37.92 | $80.57 | 107,550 | — | — |
| 2014-12-23 | $37.60 | $79.89 | 169,000 | — | — |
| 2014-12-22 | $37.92 | $80.57 | 371,925 | — | — |
| 2014-12-19 | $37.60 | $79.89 | 1,831,363 | — | — |
| 2014-12-18 | $43.20 | $91.79 | 187,688 | — | — |
| 2014-12-17 | $45.52 | $96.72 | 106,975 | — | — |
| 2014-12-16 | $45.36 | $96.38 | 137,000 | — | — |
| 2014-12-15 | $44.96 | $95.53 | 240,275 | — | — |
| 2014-12-12 | $42.80 | $90.94 | 214,725 | — | — |
| 2014-12-11 | $37.36 | $79.38 | 60,775 | — | — |
| 2014-12-10 | $37.52 | $79.72 | 64,000 | — | — |
| 2014-12-09 | $37.28 | $79.21 | 74,175 | — | — |
| 2014-12-08 | $35.04 | $74.46 | 134,188 | — | — |
| 2014-12-05 | $39.28 | $83.46 | 106,063 | — | — |
| 2014-12-04 | $38.32 | $81.42 | 100,088 | — | — |
| 2014-12-03 | $36.72 | $78.02 | 65,650 | — | — |
| 2014-12-02 | $35.52 | $75.48 | 52,988 | — | — |
| 2014-12-01 | $34.32 | $72.93 | 80,613 | — | — |
| 2014-11-28 | $36.00 | $76.49 | 80,450 | — | — |
| 2014-11-26 | $35.60 | $75.64 | 38,200 | — | — |
| 2014-11-25 | $35.92 | $76.32 | 58,150 | — | — |
| 2014-11-24 | $35.84 | $76.15 | 47,075 | — | — |
| 2014-11-21 | $35.60 | $75.64 | 81,238 | — | — |
| 2014-11-20 | $34.72 | $73.78 | 95,413 | — | — |
| 2014-11-19 | $33.76 | $71.74 | 37,175 | — | — |
| 2014-11-18 | $34.00 | $72.25 | 54,925 | — | — |
| 2014-11-17 | $33.84 | $71.91 | 47,450 | — | — |
| 2014-11-14 | $33.92 | $72.08 | 61,388 | — | — |
| 2014-11-13 | $32.64 | $69.36 | 30,513 | — | — |
| 2014-11-12 | $33.44 | $71.06 | 28,575 | — | — |
| 2014-11-11 | $33.60 | $71.40 | 24,213 | — | — |
| 2014-11-10 | $34.00 | $72.25 | 40,538 | — | — |
| 2014-11-07 | $34.16 | $72.59 | 47,338 | — | — |
| 2014-11-06 | $34.16 | $72.59 | 40,163 | — | — |
| 2014-11-05 | $33.52 | $71.23 | 64,688 | — | — |
| 2014-11-04 | $33.44 | $71.06 | 70,650 | — | — |
| 2014-11-03 | $34.48 | $73.27 | 60,125 | — | — |
| 2014-10-31 | $33.92 | $72.08 | 62,863 | — | — |
| 2014-10-30 | $33.04 | $70.21 | 63,525 | — | — |
| 2014-10-29 | $32.24 | $68.51 | 56,275 | — | — |
| 2014-10-28 | $31.52 | $66.98 | 45,863 | — | — |
| 2014-10-27 | $29.68 | $63.07 | 31,638 | — | — |
| 2014-10-24 | $30.40 | $64.60 | 40,950 | — | — |
| 2014-10-23 | $30.48 | $64.77 | 51,088 | — | — |
| 2014-10-22 | $29.44 | $62.56 | 31,925 | — | — |
| 2014-10-21 | $29.60 | $62.90 | 56,275 | — | — |
| 2014-10-20 | $29.20 | $62.05 | 38,775 | — | — |
| 2014-10-17 | $29.44 | $62.56 | 44,950 | — | — |
| 2014-10-16 | $29.68 | $63.07 | 48,938 | — | — |
| 2014-10-15 | $27.84 | $59.16 | 63,750 | — | — |
| 2014-10-14 | $27.52 | $57.97 | 73,300 | — | — |
| 2014-10-13 | $27.04 | $56.96 | 58,425 | — | — |
| 2014-10-10 | $27.52 | $57.97 | 48,038 | — | — |
| 2014-10-09 | $27.12 | $57.12 | 61,313 | — | — |
| 2014-10-08 | $28.32 | $59.65 | 61,200 | — | — |
| 2014-10-07 | $28.08 | $59.15 | 37,013 | — | — |
| 2014-10-06 | $28.72 | $60.49 | 27,038 | — | — |
| 2014-10-03 | $28.80 | $60.66 | 38,888 | — | — |
| 2014-10-02 | $28.32 | $59.65 | 55,838 | — | — |
| 2014-10-01 | $28.64 | $60.33 | 43,250 | — | — |
| 2014-09-30 | $29.84 | $62.85 | 79,413 | — | — |
| 2014-09-29 | $30.00 | $63.19 | 48,738 | — | — |
| 2014-09-26 | $29.92 | $63.02 | 44,663 | — | — |
| 2014-09-25 | $29.12 | $61.34 | 76,400 | — | — |
| 2014-09-24 | $29.92 | $63.02 | 68,888 | — | — |
| 2014-09-23 | $30.88 | $65.04 | 47,075 | — | — |
| 2014-09-22 | $31.28 | $65.89 | 60,200 | — | — |
| 2014-09-19 | $32.96 | $69.42 | 97,188 | — | — |
| 2014-09-18 | $32.80 | $69.09 | 38,938 | — | — |
| 2014-09-17 | $33.76 | $71.11 | 53,463 | — | — |
| 2014-09-16 | $33.76 | $71.11 | 92,500 | — | — |
| 2014-09-15 | $30.80 | $64.87 | 70,525 | — | — |
| 2014-09-12 | $31.92 | $67.23 | 30,213 | — | — |
| 2014-09-11 | $33.20 | $69.93 | 26,813 | — | — |
| 2014-09-10 | $33.76 | $71.11 | 36,313 | — | — |
| 2014-09-09 | $33.28 | $70.10 | 31,913 | — | — |
| 2014-09-08 | $33.36 | $70.27 | 26,413 | — | — |
| 2014-09-05 | $33.52 | $70.60 | 21,075 | — | — |
| 2014-09-04 | $33.04 | $69.59 | 27,700 | — | — |
| 2014-09-03 | $33.68 | $70.94 | 40,700 | — | — |
| 2014-09-02 | $35.12 | $73.97 | 59,200 | — | — |
| 2014-08-29 | $34.08 | $71.78 | 23,013 | — | — |
| 2014-08-28 | $33.84 | $71.28 | 32,775 | — | — |
| 2014-08-27 | $33.76 | $71.11 | 27,200 | — | — |
| 2014-08-26 | $34.32 | $72.29 | 49,225 | — | — |
| 2014-08-25 | $33.36 | $70.27 | 21,725 | — | — |
| 2014-08-22 | $33.84 | $71.28 | 17,363 | — | — |
| 2014-08-21 | $34.00 | $71.62 | 30,438 | — | — |
| 2014-08-20 | $34.08 | $71.78 | 22,288 | — | — |
| 2014-08-19 | $34.80 | $73.30 | 53,463 | — | — |
| 2014-08-18 | $35.04 | $73.81 | 66,900 | — | — |
| 2014-08-15 | $33.76 | $71.11 | 52,975 | — | — |
| 2014-08-14 | $34.32 | $72.29 | 62,388 | — | — |
| 2014-08-13 | $33.76 | $71.11 | 44,675 | — | — |
| 2014-08-12 | $33.12 | $69.76 | 33,138 | — | — |
| 2014-08-11 | $33.68 | $70.94 | 58,213 | — | — |
| 2014-08-08 | $32.64 | $68.75 | 41,813 | — | — |
| 2014-08-07 | $31.92 | $67.23 | 58,600 | — | — |
| 2014-08-06 | $32.32 | $68.08 | 41,450 | — | — |
| 2014-08-05 | $32.16 | $67.74 | 30,913 | — | — |
| 2014-08-04 | $32.48 | $68.41 | 45,088 | — | — |
| 2014-08-01 | $32.24 | $67.91 | 43,963 | — | — |
| 2014-07-31 | $31.84 | $67.07 | 54,000 | — | — |
| 2014-07-30 | $32.32 | $68.08 | 32,800 | — | — |
| 2014-07-29 | $32.64 | $68.75 | 25,588 | — | — |
| 2014-07-28 | $32.48 | $68.41 | 43,938 | — | — |
| 2014-07-25 | $32.88 | $69.26 | 34,088 | — | — |
| 2014-07-24 | $33.36 | $70.27 | 37,238 | — | — |
| 2014-07-23 | $34.64 | $72.96 | 65,575 | — | — |
| 2014-07-22 | $33.52 | $70.60 | 72,588 | — | — |
| 2014-07-21 | $32.72 | $68.92 | 33,138 | — | — |
| 2014-07-18 | $32.72 | $68.92 | 44,950 | — | — |
| 2014-07-17 | $31.52 | $66.39 | 43,288 | — | — |
| 2014-07-16 | $32.48 | $68.41 | 46,713 | — | — |
| 2014-07-15 | $32.80 | $68.58 | 28,475 | — | — |
| 2014-07-14 | $33.28 | $69.59 | 51,550 | — | — |
| 2014-07-11 | $32.48 | $67.91 | 40,913 | — | — |
| 2014-07-10 | $31.52 | $65.91 | 30,800 | — | — |
| 2014-07-09 | $31.92 | $66.74 | 25,400 | — | — |
| 2014-07-08 | $32.00 | $66.91 | 49,288 | — | — |
| 2014-07-07 | $32.24 | $67.41 | 42,513 | — | — |
| 2014-07-03 | $33.04 | $69.08 | 22,288 | — | — |
| 2014-07-02 | $33.60 | $70.25 | 36,575 | — | — |
| 2014-07-01 | $34.16 | $71.43 | 47,563 | — | — |
| 2014-06-30 | $34.32 | $71.76 | 35,563 | — | — |
| 2014-06-27 | $34.16 | $71.43 | 61,250 | — | — |
| 2014-06-26 | $34.32 | $71.76 | 31,963 | — | — |
| 2014-06-25 | $34.40 | $71.93 | 77,075 | — | — |
| 2014-06-24 | $33.84 | $70.76 | 149,650 | — | — |
| 2014-06-23 | $34.88 | $72.93 | 137,400 | — | — |
| 2014-06-20 | $34.00 | $71.09 | 291,163 | — | — |
| 2014-06-19 | $30.64 | $64.07 | 47,950 | — | — |
| 2014-06-18 | $31.04 | $64.90 | 73,088 | — | — |
| 2014-06-17 | $31.04 | $64.90 | 80,400 | — | — |
| 2014-06-16 | $29.92 | $62.56 | 41,088 | — | — |
| 2014-06-13 | $29.84 | $62.39 | 22,050 | — | — |
| 2014-06-12 | $29.52 | $61.72 | 37,688 | — | — |
| 2014-06-11 | $30.00 | $62.73 | 33,450 | — | — |
| 2014-06-10 | $30.88 | $64.57 | 37,313 | — | — |
| 2014-06-09 | $30.56 | $63.90 | 59,100 | — | — |
| 2014-06-06 | $29.60 | $61.89 | 37,800 | — | — |
| 2014-06-05 | $29.28 | $61.22 | 79,538 | — | — |
| 2014-06-04 | $28.00 | $58.55 | 34,875 | — | — |
| 2014-06-03 | $27.68 | $57.88 | 40,450 | — | — |
| 2014-06-02 | $28.16 | $58.88 | 49,625 | — | — |
| 2014-05-30 | $28.96 | $60.55 | 75,525 | — | — |
| 2014-05-29 | $29.52 | $61.72 | 69,475 | — | — |
| 2014-05-28 | $28.96 | $60.55 | 67,638 | — | — |
| 2014-05-27 | $29.28 | $61.22 | 76,400 | — | — |
| 2014-05-23 | $28.88 | $60.39 | 97,425 | — | — |
| 2014-05-22 | $27.04 | $56.54 | 43,113 | — | — |
| 2014-05-21 | $26.80 | $56.04 | 69,013 | — | — |
| 2014-05-20 | $27.12 | $56.71 | 96,188 | — | — |
| 2014-05-19 | $27.44 | $57.37 | 45,238 | — | — |
| 2014-05-16 | $26.96 | $56.37 | 65,113 | — | — |
| 2014-05-15 | $26.64 | $55.70 | 153,613 | — | — |
| 2014-05-14 | $26.80 | $56.04 | 120,550 | — | — |
| 2014-05-13 | $28.80 | $60.22 | 59,125 | — | — |
| 2014-05-12 | $29.12 | $60.89 | 82,363 | — | — |
| 2014-05-09 | $27.60 | $57.71 | 62,425 | — | — |
| 2014-05-08 | $26.24 | $54.87 | 71,775 | — | — |
| 2014-05-07 | $26.24 | $54.87 | 70,638 | — | — |
| 2014-05-06 | $26.32 | $55.03 | 72,913 | — | — |
| 2014-05-05 | $26.96 | $56.37 | 42,100 | — | — |
| 2014-05-02 | $27.52 | $57.54 | 56,575 | — | — |
| 2014-05-01 | $28.24 | $59.05 | 56,475 | — | — |
| 2014-04-30 | $27.92 | $58.38 | 43,275 | — | — |
| 2014-04-29 | $27.76 | $58.04 | 51,213 | — | — |
| 2014-04-28 | $28.56 | $59.72 | 82,675 | — | — |
| 2014-04-25 | $28.56 | $59.72 | 53,575 | — | — |
| 2014-04-24 | $29.92 | $62.56 | 68,638 | — | — |
| 2014-04-23 | $30.64 | $64.07 | 75,650 | — | — |
| 2014-04-22 | $30.96 | $64.73 | 76,175 | — | — |
| 2014-04-21 | $29.44 | $61.56 | 35,038 | — | — |
| 2014-04-17 | $30.00 | $62.73 | 53,475 | — | — |
| 2014-04-16 | $29.84 | $62.39 | 34,700 | — | — |
| 2014-04-15 | $29.36 | $61.39 | 95,100 | — | — |
| 2014-04-14 | $28.32 | $58.71 | 118,325 | — | — |
| 2014-04-11 | $28.96 | $60.04 | 53,063 | — | — |
| 2014-04-10 | $29.20 | $60.54 | 60,338 | — | — |
| 2014-04-09 | $29.84 | $61.86 | 39,688 | — | — |
| 2014-04-08 | $29.92 | $62.03 | 74,913 | — | — |
| 2014-04-07 | $28.96 | $60.04 | 57,388 | — | — |
| 2014-04-04 | $28.88 | $59.87 | 68,475 | — | — |
| 2014-04-03 | $29.52 | $61.20 | 52,425 | — | — |
| 2014-04-02 | $30.40 | $63.03 | 74,788 | — | — |
| 2014-04-01 | $30.88 | $64.02 | 84,400 | — | — |
| 2014-03-31 | $28.32 | $58.71 | 178,863 | — | — |
| 2014-03-28 | $30.48 | $63.19 | 61,938 | — | — |
| 2014-03-27 | $31.12 | $64.52 | 64,888 | — | — |
| 2014-03-26 | $29.68 | $61.53 | 95,463 | — | — |
| 2014-03-25 | $31.68 | $65.68 | 45,100 | — | — |
| 2014-03-24 | $32.00 | $66.34 | 57,988 | — | — |
| 2014-03-21 | $32.56 | $67.50 | 125,050 | — | — |
| 2014-03-20 | $32.64 | $67.67 | 55,213 | — | — |
| 2014-03-19 | $33.44 | $69.33 | 54,963 | — | — |
| 2014-03-18 | $33.60 | $69.66 | 66,363 | — | — |
| 2014-03-17 | $33.36 | $69.16 | 75,438 | — | — |
| 2014-03-14 | $33.84 | $70.16 | 122,025 | — | — |
| 2014-03-13 | $32.80 | $68.00 | 75,025 | — | — |
| 2014-03-12 | $33.92 | $70.32 | 83,913 | — | — |
| 2014-03-11 | $34.08 | $70.65 | 54,238 | — | — |
| 2014-03-10 | $35.44 | $73.47 | 68,763 | — | — |
| 2014-03-07 | $35.92 | $74.47 | 35,350 | — | — |
| 2014-03-06 | $36.48 | $75.63 | 67,275 | — | — |
| 2014-03-05 | $36.16 | $74.97 | 140,850 | — | — |
| 2014-03-04 | $36.96 | $76.63 | 161,238 | — | — |
| 2014-03-03 | $36.48 | $75.63 | 121,075 | — | — |
| 2014-02-28 | $37.60 | $77.95 | 284,525 | — | — |
| 2014-02-27 | $36.32 | $75.30 | 285,288 | — | — |
| 2014-02-26 | $32.32 | $67.01 | 112,688 | — | — |
| 2014-02-25 | $31.36 | $65.02 | 87,588 | — | — |
| 2014-02-24 | $31.68 | $65.68 | 91,025 | — | — |
| 2014-02-21 | $31.60 | $65.51 | 160,800 | — | — |
| 2014-02-20 | $29.76 | $61.70 | 142,063 | — | — |
| 2014-02-19 | $26.24 | $54.40 | 98,075 | — | — |
| 2014-02-18 | $28.72 | $59.54 | 63,838 | — | — |
| 2014-02-14 | $28.88 | $59.87 | 64,100 | — | — |
| 2014-02-13 | $27.84 | $57.72 | 39,300 | — | — |
| 2014-02-12 | $27.92 | $57.88 | 49,263 | — | — |
| 2014-02-11 | $27.92 | $57.88 | 49,775 | — | — |
| 2014-02-10 | $27.20 | $56.39 | 57,325 | — | — |
| 2014-02-07 | $28.56 | $59.21 | 64,088 | — | — |
| 2014-02-06 | $28.64 | $59.38 | 93,438 | — | — |
| 2014-02-05 | $27.68 | $57.39 | 89,413 | — | — |
| 2014-02-04 | $26.80 | $55.56 | 82,050 | — | — |
| 2014-02-03 | $25.76 | $53.41 | 88,888 | — | — |
| 2014-01-31 | $27.20 | $56.39 | 67,975 | — | — |
| 2014-01-30 | $27.84 | $57.72 | 99,425 | — | — |
| 2014-01-29 | $27.92 | $57.88 | 74,000 | — | — |
| 2014-01-28 | $29.36 | $60.87 | 75,050 | — | — |
| 2014-01-27 | $29.12 | $60.37 | 126,375 | — | — |
| 2014-01-24 | $30.16 | $62.53 | 164,288 | — | — |
| 2014-01-23 | $33.12 | $68.66 | 62,613 | — | — |
| 2014-01-22 | $33.92 | $70.32 | 96,138 | — | — |
| 2014-01-21 | $35.04 | $72.64 | 224,938 | — | — |
| 2014-01-17 | $31.52 | $65.35 | 79,675 | — | — |
| 2014-01-16 | $32.00 | $66.34 | 131,463 | — | — |
| 2014-01-15 | $31.52 | $65.35 | 148,263 | — | — |
| 2014-01-14 | $30.32 | $62.36 | 95,775 | — | — |
| 2014-01-13 | $28.56 | $58.74 | 90,638 | — | — |
| 2014-01-10 | $30.32 | $62.36 | 57,125 | — | — |
| 2014-01-09 | $30.80 | $63.35 | 154,263 | — | — |
| 2014-01-08 | $32.08 | $65.98 | 87,375 | — | — |
| 2014-01-07 | $31.12 | $64.01 | 52,163 | — | — |
| 2014-01-06 | $31.20 | $64.17 | 77,263 | — | — |
| 2014-01-03 | $32.00 | $65.82 | 74,838 | — | — |
| 2014-01-02 | $30.80 | $63.35 | 79,388 | — | — |