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
- 2011-10-14 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 | $29.64 | $30.22 | 780,600 | — | — |
| 2014-12-30 | $29.87 | $30.45 | 684,400 | — | — |
| 2014-12-29 | $30.52 | $31.11 | 496,300 | — | — |
| 2014-12-26 | $31.12 | $31.72 | 471,500 | — | — |
| 2014-12-24 | $31.30 | $31.91 | 406,400 | — | — |
| 2014-12-23 | $31.16 | $31.76 | 655,600 | — | — |
| 2014-12-22 | $31.19 | $31.80 | 833,600 | — | — |
| 2014-12-19 | $30.82 | $31.42 | 2,246,700 | — | — |
| 2014-12-18 | $33.66 | $34.31 | 1,145,400 | — | — |
| 2014-12-17 | $33.66 | $34.31 | 1,368,300 | — | — |
| 2014-12-16 | $31.99 | $32.61 | 1,694,700 | — | — |
| 2014-12-15 | $29.86 | $30.44 | 999,900 | — | — |
| 2014-12-12 | $29.93 | $30.51 | 996,300 | — | — |
| 2014-12-11 | $29.45 | $30.02 | 871,100 | — | — |
| 2014-12-10 | $28.68 | $29.24 | 977,500 | — | — |
| 2014-12-09 | $29.08 | $29.64 | 774,900 | — | — |
| 2014-12-08 | $27.96 | $28.50 | 635,300 | — | — |
| 2014-12-05 | $28.25 | $28.80 | 519,300 | — | — |
| 2014-12-04 | $27.92 | $28.46 | 893,800 | — | — |
| 2014-12-03 | $28.61 | $29.17 | 664,600 | — | — |
| 2014-12-02 | $28.59 | $29.14 | 1,009,800 | — | — |
| 2014-12-01 | $28.16 | $28.71 | 2,023,700 | — | — |
| 2014-11-28 | $28.90 | $29.46 | 255,600 | — | — |
| 2014-11-26 | $29.65 | $30.23 | 299,900 | — | — |
| 2014-11-25 | $29.69 | $30.27 | 720,600 | — | — |
| 2014-11-24 | $30.04 | $30.62 | 582,800 | — | — |
| 2014-11-21 | $29.92 | $30.50 | 885,200 | — | — |
| 2014-11-20 | $29.89 | $30.47 | 720,300 | — | — |
| 2014-11-19 | $29.56 | $30.13 | 981,300 | — | — |
| 2014-11-18 | $29.59 | $30.16 | 1,505,600 | — | — |
| 2014-11-17 | $29.48 | $30.05 | 764,000 | — | — |
| 2014-11-14 | $29.73 | $30.31 | 1,044,500 | — | — |
| 2014-11-13 | $28.72 | $29.28 | 1,004,300 | — | — |
| 2014-11-12 | $29.00 | $29.56 | 912,900 | — | — |
| 2014-11-11 | $28.78 | $29.34 | 1,429,600 | — | — |
| 2014-11-10 | $29.20 | $29.77 | 1,541,300 | — | — |
| 2014-11-07 | $28.78 | $29.34 | 6,316,400 | — | — |
| 2014-11-06 | $34.62 | $35.29 | 1,918,900 | — | — |
| 2014-11-05 | $35.42 | $36.11 | 639,700 | — | — |
| 2014-11-04 | $35.25 | $35.93 | 638,700 | — | — |
| 2014-11-03 | $36.10 | $36.80 | 1,081,000 | — | — |
| 2014-10-31 | $35.77 | $36.46 | 799,000 | — | — |
| 2014-10-30 | $35.19 | $35.87 | 821,100 | — | — |
| 2014-10-29 | $34.95 | $35.63 | 741,300 | — | — |
| 2014-10-28 | $35.21 | $35.89 | 669,200 | — | — |
| 2014-10-27 | $34.86 | $35.54 | 579,900 | — | — |
| 2014-10-24 | $34.47 | $35.14 | 482,100 | — | — |
| 2014-10-23 | $34.74 | $35.41 | 540,600 | — | — |
| 2014-10-22 | $34.81 | $35.49 | 759,900 | — | — |
| 2014-10-21 | $35.78 | $36.47 | 825,400 | — | — |
| 2014-10-20 | $34.38 | $35.05 | 604,900 | — | — |
| 2014-10-17 | $34.16 | $34.82 | 701,900 | — | — |
| 2014-10-16 | $33.92 | $34.58 | 1,174,800 | — | — |
| 2014-10-15 | $33.01 | $33.65 | 1,445,400 | — | — |
| 2014-10-14 | $31.69 | $32.13 | 1,516,800 | — | — |
| 2014-10-13 | $31.77 | $32.21 | 1,055,000 | — | — |
| 2014-10-10 | $32.75 | $33.21 | 997,400 | — | — |
| 2014-10-09 | $34.01 | $34.48 | 975,000 | — | — |
| 2014-10-08 | $34.89 | $35.38 | 1,074,000 | — | — |
| 2014-10-07 | $33.79 | $34.26 | 1,290,300 | — | — |
| 2014-10-06 | $34.88 | $35.37 | 1,290,000 | — | — |
| 2014-10-03 | $35.86 | $36.36 | 1,123,900 | — | — |
| 2014-10-02 | $37.46 | $37.98 | 1,452,900 | — | — |
| 2014-10-01 | $36.70 | $37.21 | 1,328,700 | — | — |
| 2014-09-30 | $37.53 | $38.05 | 825,100 | — | — |
| 2014-09-29 | $37.95 | $38.48 | 870,700 | — | — |
| 2014-09-26 | $38.55 | $39.09 | 693,800 | — | — |
| 2014-09-25 | $38.60 | $39.14 | 1,025,600 | — | — |
| 2014-09-24 | $39.51 | $40.06 | 1,306,100 | — | — |
| 2014-09-23 | $38.20 | $38.73 | 1,361,900 | — | — |
| 2014-09-22 | $37.93 | $38.46 | 3,051,900 | — | — |
| 2014-09-19 | $42.01 | $42.60 | 1,714,900 | — | — |
| 2014-09-18 | $43.36 | $43.96 | 623,900 | — | — |
| 2014-09-17 | $43.66 | $44.27 | 873,400 | — | — |
| 2014-09-16 | $43.99 | $44.60 | 1,040,400 | — | — |
| 2014-09-15 | $43.03 | $43.63 | 2,297,400 | — | — |
| 2014-09-12 | $46.49 | $47.14 | 1,865,700 | — | — |
| 2014-09-11 | $49.60 | $50.29 | 1,835,600 | — | — |
| 2014-09-10 | $47.28 | $47.94 | 684,700 | — | — |
| 2014-09-09 | $46.27 | $46.92 | 509,800 | — | — |
| 2014-09-08 | $46.97 | $47.62 | 594,400 | — | — |
| 2014-09-05 | $46.30 | $46.95 | 396,900 | — | — |
| 2014-09-04 | $45.54 | $46.17 | 601,300 | — | — |
| 2014-09-03 | $45.63 | $46.27 | 761,000 | — | — |
| 2014-09-02 | $46.68 | $47.33 | 959,700 | — | — |
| 2014-08-29 | $45.36 | $45.99 | 364,300 | — | — |
| 2014-08-28 | $45.48 | $46.11 | 466,800 | — | — |
| 2014-08-27 | $45.83 | $46.47 | 336,700 | — | — |
| 2014-08-26 | $46.03 | $46.67 | 524,300 | — | — |
| 2014-08-25 | $45.95 | $46.59 | 773,300 | — | — |
| 2014-08-22 | $45.29 | $45.92 | 530,000 | — | — |
| 2014-08-21 | $45.25 | $45.88 | 517,800 | — | — |
| 2014-08-20 | $45.59 | $46.23 | 715,900 | — | — |
| 2014-08-19 | $45.66 | $46.30 | 1,269,100 | — | — |
| 2014-08-18 | $44.52 | $45.14 | 1,021,200 | — | — |
| 2014-08-15 | $42.28 | $42.87 | 731,900 | — | — |
| 2014-08-14 | $42.37 | $42.96 | 525,000 | — | — |
| 2014-08-13 | $43.14 | $43.74 | 674,200 | — | — |
| 2014-08-12 | $43.11 | $43.71 | 642,400 | — | — |
| 2014-08-11 | $43.49 | $44.10 | 1,164,800 | — | — |
| 2014-08-08 | $42.09 | $42.68 | 3,015,900 | — | — |
| 2014-08-07 | $39.32 | $39.87 | 1,371,100 | — | — |
| 2014-08-06 | $39.29 | $39.84 | 883,500 | — | — |
| 2014-08-05 | $38.58 | $39.12 | 853,400 | — | — |
| 2014-08-04 | $39.66 | $40.21 | 617,900 | — | — |
| 2014-08-01 | $39.12 | $39.67 | 800,900 | — | — |
| 2014-07-31 | $38.20 | $38.73 | 944,900 | — | — |
| 2014-07-30 | $39.94 | $40.50 | 498,600 | — | — |
| 2014-07-29 | $39.36 | $39.91 | 474,800 | — | — |
| 2014-07-28 | $39.22 | $39.77 | 618,900 | — | — |
| 2014-07-25 | $40.10 | $40.66 | 587,200 | — | — |
| 2014-07-24 | $40.58 | $41.15 | 655,900 | — | — |
| 2014-07-23 | $40.04 | $40.60 | 496,500 | — | — |
| 2014-07-22 | $40.07 | $40.63 | 665,000 | — | — |
| 2014-07-21 | $38.94 | $39.48 | 788,600 | — | — |
| 2014-07-18 | $39.91 | $40.47 | 897,300 | — | — |
| 2014-07-17 | $38.91 | $39.45 | 723,000 | — | — |
| 2014-07-16 | $39.18 | $39.73 | 658,200 | — | — |
| 2014-07-15 | $39.97 | $40.53 | 1,305,200 | — | — |
| 2014-07-14 | $40.94 | $41.51 | 722,700 | — | — |
| 2014-07-11 | $40.79 | $41.36 | 854,000 | — | — |
| 2014-07-10 | $40.73 | $41.30 | 1,669,400 | — | — |
| 2014-07-09 | $42.16 | $42.75 | 1,261,600 | — | — |
| 2014-07-08 | $42.40 | $42.99 | 1,957,100 | — | — |
| 2014-07-07 | $45.41 | $46.04 | 774,100 | — | — |
| 2014-07-03 | $46.39 | $47.04 | 352,500 | — | — |
| 2014-07-02 | $46.12 | $46.76 | 762,100 | — | — |
| 2014-07-01 | $45.98 | $46.62 | 924,800 | — | — |
| 2014-06-30 | $45.19 | $45.82 | 922,000 | — | — |
| 2014-06-27 | $44.59 | $45.21 | 3,222,600 | — | — |
| 2014-06-26 | $44.82 | $45.44 | 1,205,700 | — | — |
| 2014-06-25 | $44.60 | $45.22 | 2,707,100 | — | — |
| 2014-06-24 | $45.45 | $46.08 | 1,635,700 | — | — |
| 2014-06-23 | $46.06 | $46.70 | 1,080,900 | — | — |
| 2014-06-20 | $44.52 | $45.14 | 1,166,500 | — | — |
| 2014-06-19 | $44.34 | $44.96 | 1,530,700 | — | — |
| 2014-06-18 | $45.29 | $45.92 | 1,082,200 | — | — |
| 2014-06-17 | $44.81 | $45.43 | 1,363,300 | — | — |
| 2014-06-16 | $44.02 | $44.63 | 1,679,000 | — | — |
| 2014-06-13 | $42.11 | $42.70 | 922,100 | — | — |
| 2014-06-12 | $41.66 | $42.24 | 1,604,800 | — | — |
| 2014-06-11 | $40.65 | $41.22 | 1,090,900 | — | — |
| 2014-06-10 | $39.89 | $40.45 | 1,346,500 | — | — |
| 2014-06-09 | $38.80 | $39.34 | 1,924,000 | — | — |
| 2014-06-06 | $37.00 | $37.52 | 1,017,100 | — | — |
| 2014-06-05 | $36.87 | $37.38 | 1,573,900 | — | — |
| 2014-06-04 | $34.89 | $35.38 | 791,600 | — | — |
| 2014-06-03 | $34.36 | $34.84 | 675,200 | — | — |
| 2014-06-02 | $34.24 | $34.72 | 976,200 | — | — |
| 2014-05-30 | $34.96 | $35.45 | 815,800 | — | — |
| 2014-05-29 | $35.82 | $36.32 | 1,722,300 | — | — |
| 2014-05-28 | $34.18 | $34.66 | 848,800 | — | — |
| 2014-05-27 | $34.33 | $34.81 | 986,100 | — | — |
| 2014-05-23 | $34.17 | $34.65 | 758,000 | — | — |
| 2014-05-22 | $33.83 | $34.30 | 1,138,900 | — | — |
| 2014-05-21 | $32.40 | $32.85 | 1,875,500 | — | — |
| 2014-05-20 | $32.83 | $33.29 | 2,030,100 | — | — |
| 2014-05-19 | $34.90 | $35.39 | 992,100 | — | — |
| 2014-05-16 | $34.42 | $34.90 | 1,245,000 | — | — |
| 2014-05-15 | $34.34 | $34.82 | 1,691,200 | — | — |
| 2014-05-14 | $34.27 | $34.75 | 2,027,800 | — | — |
| 2014-05-13 | $34.07 | $34.55 | 2,746,000 | — | — |
| 2014-05-12 | $31.57 | $32.01 | 3,473,300 | — | — |
| 2014-05-09 | $31.38 | $31.82 | 10,037,500 | — | — |
| 2014-05-08 | $41.37 | $41.95 | 2,011,900 | — | — |
| 2014-05-07 | $40.86 | $41.43 | 2,018,400 | — | — |
| 2014-05-06 | $42.39 | $42.98 | 1,917,300 | — | — |
| 2014-05-05 | $40.73 | $41.30 | 591,300 | — | — |
| 2014-05-02 | $40.90 | $41.47 | 1,441,700 | — | — |
| 2014-05-01 | $40.26 | $40.82 | 1,134,400 | — | — |
| 2014-04-30 | $38.73 | $39.27 | 1,179,100 | — | — |
| 2014-04-29 | $38.96 | $39.50 | 1,243,700 | — | — |
| 2014-04-28 | $37.77 | $38.30 | 1,106,700 | — | — |
| 2014-04-25 | $37.99 | $38.52 | 1,218,200 | — | — |
| 2014-04-24 | $40.53 | $41.10 | 1,143,300 | — | — |
| 2014-04-23 | $40.70 | $41.27 | 1,063,400 | — | — |
| 2014-04-22 | $42.85 | $43.45 | 1,449,900 | — | — |
| 2014-04-21 | $40.61 | $41.18 | 980,300 | — | — |
| 2014-04-17 | $41.06 | $41.63 | 1,612,400 | — | — |
| 2014-04-16 | $40.55 | $41.12 | 2,118,000 | — | — |
| 2014-04-15 | $38.46 | $39.00 | 2,253,900 | — | — |
| 2014-04-14 | $36.28 | $36.79 | 1,614,800 | — | — |
| 2014-04-11 | $37.20 | $37.72 | 1,274,500 | — | — |
| 2014-04-10 | $37.63 | $38.15 | 1,715,500 | — | — |
| 2014-04-09 | $41.99 | $42.58 | 1,493,400 | — | — |
| 2014-04-08 | $40.16 | $40.72 | 1,591,700 | — | — |
| 2014-04-07 | $38.80 | $39.34 | 1,839,000 | — | — |
| 2014-04-04 | $40.52 | $41.08 | 2,496,100 | — | — |
| 2014-04-03 | $43.08 | $43.68 | 2,038,300 | — | — |
| 2014-04-02 | $45.56 | $46.20 | 1,445,800 | — | — |
| 2014-04-01 | $46.32 | $46.97 | 1,228,600 | — | — |
| 2014-03-31 | $45.45 | $46.08 | 1,231,500 | — | — |
| 2014-03-28 | $44.42 | $45.04 | 1,816,000 | — | — |
| 2014-03-27 | $45.55 | $46.19 | 2,255,100 | — | — |
| 2014-03-26 | $44.18 | $44.80 | 2,873,300 | — | — |
| 2014-03-25 | $49.21 | $49.90 | 1,312,900 | — | — |
| 2014-03-24 | $50.19 | $50.89 | 2,635,600 | — | — |
| 2014-03-21 | $54.73 | $55.49 | 1,092,900 | — | — |
| 2014-03-20 | $56.20 | $56.98 | 907,400 | — | — |
| 2014-03-19 | $54.85 | $55.61 | 1,035,200 | — | — |
| 2014-03-18 | $54.96 | $55.73 | 1,153,300 | — | — |
| 2014-03-17 | $54.49 | $55.25 | 1,625,500 | — | — |
| 2014-03-14 | $52.71 | $53.44 | 2,195,800 | — | — |
| 2014-03-13 | $52.11 | $52.84 | 2,469,100 | — | — |
| 2014-03-12 | $52.46 | $53.19 | 2,053,000 | — | — |
| 2014-03-11 | $49.18 | $49.87 | 2,213,800 | — | — |
| 2014-03-10 | $47.19 | $47.85 | 1,220,200 | — | — |
| 2014-03-07 | $48.51 | $49.19 | 1,170,100 | — | — |
| 2014-03-06 | $49.72 | $50.41 | 1,095,600 | — | — |
| 2014-03-05 | $49.36 | $50.05 | 761,500 | — | — |
| 2014-03-04 | $49.42 | $50.11 | 1,023,000 | — | — |
| 2014-03-03 | $48.13 | $48.80 | 1,994,400 | — | — |
| 2014-02-28 | $49.41 | $50.10 | 2,249,000 | — | — |
| 2014-02-27 | $52.00 | $52.73 | 903,300 | — | — |
| 2014-02-26 | $51.89 | $52.61 | 1,341,300 | — | — |
| 2014-02-25 | $51.81 | $52.53 | 901,000 | — | — |
| 2014-02-24 | $51.77 | $52.49 | 997,500 | — | — |
| 2014-02-21 | $50.59 | $51.30 | 1,232,900 | — | — |
| 2014-02-20 | $50.56 | $51.26 | 1,512,800 | — | — |
| 2014-02-19 | $49.46 | $50.15 | 1,907,800 | — | — |
| 2014-02-18 | $50.00 | $50.70 | 4,758,600 | — | — |
| 2014-02-14 | $45.35 | $45.98 | 1,149,000 | — | — |
| 2014-02-13 | $45.74 | $46.38 | 1,519,200 | — | — |
| 2014-02-12 | $44.34 | $44.96 | 1,248,600 | — | — |
| 2014-02-11 | $43.80 | $44.41 | 792,700 | — | — |
| 2014-02-10 | $44.02 | $44.63 | 1,641,800 | — | — |
| 2014-02-07 | $42.46 | $43.05 | 3,768,400 | — | — |
| 2014-02-06 | $40.94 | $41.51 | 1,998,100 | — | — |
| 2014-02-05 | $39.01 | $39.55 | 1,159,300 | — | — |
| 2014-02-04 | $39.42 | $39.97 | 1,153,700 | — | — |
| 2014-02-03 | $39.54 | $40.09 | 858,200 | — | — |
| 2014-01-31 | $41.20 | $41.77 | 402,900 | — | — |
| 2014-01-30 | $41.97 | $42.56 | 482,200 | — | — |
| 2014-01-29 | $40.89 | $41.46 | 339,900 | — | — |
| 2014-01-28 | $41.78 | $42.36 | 470,400 | — | — |
| 2014-01-27 | $40.81 | $41.38 | 1,221,400 | — | — |
| 2014-01-24 | $40.67 | $41.24 | 1,491,200 | — | — |
| 2014-01-23 | $43.70 | $44.31 | 1,033,400 | — | — |
| 2014-01-22 | $43.75 | $44.36 | 644,400 | — | — |
| 2014-01-21 | $43.05 | $43.65 | 861,300 | — | — |
| 2014-01-17 | $44.33 | $44.95 | 872,500 | — | — |
| 2014-01-16 | $43.77 | $44.38 | 840,600 | — | — |
| 2014-01-15 | $44.75 | $45.37 | 2,937,000 | — | — |
| 2014-01-14 | $44.77 | $45.39 | 1,036,800 | — | — |
| 2014-01-13 | $43.68 | $44.29 | 819,300 | — | — |
| 2014-01-10 | $45.72 | $46.36 | 862,500 | — | — |
| 2014-01-09 | $44.37 | $44.99 | 1,467,700 | — | — |
| 2014-01-08 | $47.00 | $47.66 | 980,700 | — | — |
| 2014-01-07 | $46.35 | $47.00 | 1,418,500 | — | — |
| 2014-01-06 | $46.92 | $47.57 | 787,500 | — | — |
| 2014-01-03 | $46.13 | $46.77 | 682,700 | — | — |
| 2014-01-02 | $45.70 | $46.34 | 445,700 | — | — |