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
- 1999-02-11 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 | $39.20 | $46.21 | 9,470 | — | — |
| 2014-12-30 | $39.30 | $46.33 | 7,610 | — | — |
| 2014-12-29 | $39.30 | $46.33 | 6,520 | — | — |
| 2014-12-26 | $38.90 | $45.86 | 4,840 | — | — |
| 2014-12-24 | $38.90 | $45.86 | 3,320 | — | — |
| 2014-12-23 | $40.10 | $47.27 | 10,620 | — | — |
| 2014-12-22 | $40.90 | $48.21 | 8,840 | — | — |
| 2014-12-19 | $40.90 | $48.21 | 22,300 | — | — |
| 2014-12-18 | $40.10 | $47.27 | 14,190 | — | — |
| 2014-12-17 | $39.00 | $45.97 | 8,470 | — | — |
| 2014-12-16 | $36.20 | $42.67 | 12,330 | — | — |
| 2014-12-15 | $35.70 | $42.08 | 12,390 | — | — |
| 2014-12-12 | $36.70 | $43.26 | 7,850 | — | — |
| 2014-12-11 | $37.00 | $43.62 | 8,000 | — | — |
| 2014-12-10 | $37.70 | $44.44 | 7,180 | — | — |
| 2014-12-09 | $39.10 | $46.09 | 16,200 | — | — |
| 2014-12-08 | $36.30 | $42.79 | 15,130 | — | — |
| 2014-12-05 | $37.00 | $43.62 | 9,880 | — | — |
| 2014-12-04 | $36.80 | $43.38 | 16,150 | — | — |
| 2014-12-03 | $36.70 | $43.26 | 25,710 | — | — |
| 2014-12-02 | $38.60 | $45.50 | 27,570 | — | — |
| 2014-12-01 | $40.10 | $47.27 | 25,690 | — | — |
| 2014-11-28 | $42.60 | $50.22 | 5,870 | — | — |
| 2014-11-26 | $44.00 | $51.87 | 6,140 | — | — |
| 2014-11-25 | $43.70 | $51.51 | 7,240 | — | — |
| 2014-11-24 | $44.30 | $52.22 | 12,630 | — | — |
| 2014-11-21 | $42.30 | $49.86 | 7,070 | — | — |
| 2014-11-20 | $41.30 | $48.69 | 5,400 | — | — |
| 2014-11-19 | $41.20 | $48.57 | 5,860 | — | — |
| 2014-11-18 | $42.30 | $49.86 | 7,460 | — | — |
| 2014-11-17 | $42.10 | $49.63 | 3,890 | — | — |
| 2014-11-14 | $42.40 | $49.98 | 5,170 | — | — |
| 2014-11-13 | $43.10 | $50.81 | 3,950 | — | — |
| 2014-11-12 | $44.10 | $51.99 | 5,320 | — | — |
| 2014-11-11 | $44.50 | $52.46 | 7,030 | — | — |
| 2014-11-10 | $44.60 | $52.58 | 6,760 | — | — |
| 2014-11-07 | $44.90 | $52.93 | 9,780 | — | — |
| 2014-11-06 | $45.80 | $53.99 | 9,050 | — | — |
| 2014-11-05 | $45.90 | $54.11 | 4,720 | — | — |
| 2014-11-04 | $45.90 | $54.11 | 7,240 | — | — |
| 2014-11-03 | $45.90 | $54.11 | 10,350 | — | — |
| 2014-10-31 | $45.70 | $53.87 | 13,340 | — | — |
| 2014-10-30 | $45.80 | $53.99 | 17,790 | — | — |
| 2014-10-29 | $43.50 | $51.28 | 9,720 | — | — |
| 2014-10-28 | $45.00 | $53.05 | 17,030 | — | — |
| 2014-10-27 | $42.20 | $49.75 | 8,250 | — | — |
| 2014-10-24 | $41.80 | $49.27 | 9,200 | — | — |
| 2014-10-23 | $41.10 | $48.45 | 14,630 | — | — |
| 2014-10-22 | $41.20 | $48.57 | 14,410 | — | — |
| 2014-10-21 | $42.50 | $50.10 | 19,620 | — | — |
| 2014-10-20 | $43.40 | $51.16 | 16,110 | — | — |
| 2014-10-17 | $43.30 | $51.04 | 38,130 | — | — |
| 2014-10-16 | $41.80 | $49.27 | 17,540 | — | — |
| 2014-10-15 | $42.10 | $49.63 | 12,500 | — | — |
| 2014-10-14 | $42.00 | $49.51 | 16,470 | — | — |
| 2014-10-13 | $41.60 | $49.04 | 11,400 | — | — |
| 2014-10-10 | $40.00 | $47.15 | 11,110 | — | — |
| 2014-10-09 | $39.90 | $47.04 | 16,050 | — | — |
| 2014-10-08 | $40.60 | $47.86 | 16,630 | — | — |
| 2014-10-07 | $39.00 | $45.97 | 16,670 | — | — |
| 2014-10-06 | $40.30 | $47.51 | 29,870 | — | — |
| 2014-10-03 | $43.00 | $50.69 | 57,600 | — | — |
| 2014-10-02 | $44.10 | $51.99 | 222,810 | — | — |
| 2014-10-01 | $33.20 | $39.14 | 14,460 | — | — |
| 2014-09-30 | $34.90 | $41.14 | 11,420 | — | — |
| 2014-09-29 | $35.90 | $42.32 | 14,030 | — | — |
| 2014-09-26 | $35.70 | $42.08 | 10,600 | — | — |
| 2014-09-25 | $35.40 | $41.73 | 15,620 | — | — |
| 2014-09-24 | $36.80 | $43.38 | 14,710 | — | — |
| 2014-09-23 | $36.20 | $42.67 | 16,100 | — | — |
| 2014-09-22 | $36.00 | $42.44 | 17,710 | — | — |
| 2014-09-19 | $37.30 | $43.97 | 16,220 | — | — |
| 2014-09-18 | $38.40 | $45.27 | 13,730 | — | — |
| 2014-09-17 | $38.60 | $45.50 | 19,640 | — | — |
| 2014-09-16 | $38.70 | $45.62 | 13,220 | — | — |
| 2014-09-15 | $40.00 | $47.15 | 34,910 | — | — |
| 2014-09-12 | $37.20 | $43.85 | 16,100 | — | — |
| 2014-09-11 | $36.60 | $43.14 | 7,970 | — | — |
| 2014-09-10 | $37.00 | $43.62 | 7,450 | — | — |
| 2014-09-09 | $36.80 | $43.38 | 10,130 | — | — |
| 2014-09-08 | $36.80 | $43.38 | 15,450 | — | — |
| 2014-09-05 | $37.20 | $43.85 | 14,930 | — | — |
| 2014-09-04 | $37.40 | $44.09 | 11,100 | — | — |
| 2014-09-03 | $37.60 | $44.32 | 13,630 | — | — |
| 2014-09-02 | $37.80 | $44.56 | 16,100 | — | — |
| 2014-08-29 | $38.60 | $45.50 | 7,670 | — | — |
| 2014-08-28 | $38.10 | $44.91 | 7,380 | — | — |
| 2014-08-27 | $38.80 | $45.74 | 8,550 | — | — |
| 2014-08-26 | $38.80 | $45.74 | 9,870 | — | — |
| 2014-08-25 | $38.50 | $45.38 | 9,230 | — | — |
| 2014-08-22 | $37.60 | $44.32 | 13,450 | — | — |
| 2014-08-21 | $37.80 | $44.56 | 10,460 | — | — |
| 2014-08-20 | $38.20 | $45.03 | 10,620 | — | — |
| 2014-08-19 | $39.10 | $46.09 | 16,780 | — | — |
| 2014-08-18 | $39.30 | $46.33 | 8,100 | — | — |
| 2014-08-15 | $39.50 | $46.56 | 12,780 | — | — |
| 2014-08-14 | $39.90 | $47.04 | 15,800 | — | — |
| 2014-08-13 | $40.00 | $47.15 | 15,400 | — | — |
| 2014-08-12 | $40.20 | $47.39 | 17,090 | — | — |
| 2014-08-11 | $40.80 | $48.10 | 16,500 | — | — |
| 2014-08-08 | $39.50 | $46.56 | 28,590 | — | — |
| 2014-08-07 | $39.50 | $46.56 | 114,020 | — | — |
| 2014-08-06 | $37.80 | $44.56 | 51,000 | — | — |
| 2014-08-05 | $38.90 | $45.86 | 15,380 | — | — |
| 2014-08-04 | $39.90 | $47.04 | 29,100 | — | — |
| 2014-08-01 | $39.00 | $45.97 | 22,170 | — | — |
| 2014-07-31 | $39.10 | $46.09 | 32,370 | — | — |
| 2014-07-30 | $41.40 | $48.80 | 19,350 | — | — |
| 2014-07-29 | $41.50 | $48.92 | 16,010 | — | — |
| 2014-07-28 | $41.40 | $48.80 | 18,960 | — | — |
| 2014-07-25 | $41.70 | $49.16 | 9,120 | — | — |
| 2014-07-24 | $41.90 | $49.39 | 11,520 | — | — |
| 2014-07-23 | $41.90 | $49.39 | 8,590 | — | — |
| 2014-07-22 | $42.00 | $49.51 | 14,910 | — | — |
| 2014-07-21 | $41.50 | $48.92 | 13,260 | — | — |
| 2014-07-18 | $41.90 | $49.39 | 27,670 | — | — |
| 2014-07-17 | $40.80 | $48.10 | 38,900 | — | — |
| 2014-07-16 | $41.90 | $49.39 | 44,700 | — | — |
| 2014-07-15 | $41.90 | $49.39 | 139,360 | — | — |
| 2014-07-14 | $47.90 | $56.47 | 131,370 | — | — |
| 2014-07-11 | $55.80 | $65.78 | 7,220 | — | — |
| 2014-07-10 | $56.90 | $67.08 | 8,850 | — | — |
| 2014-07-09 | $56.80 | $66.96 | 5,810 | — | — |
| 2014-07-08 | $56.70 | $66.84 | 11,850 | — | — |
| 2014-07-07 | $57.50 | $67.78 | 14,210 | — | — |
| 2014-07-03 | $58.00 | $68.37 | 6,460 | — | — |
| 2014-07-02 | $58.00 | $68.37 | 17,330 | — | — |
| 2014-07-01 | $58.40 | $68.84 | 23,410 | — | — |
| 2014-06-30 | $55.10 | $64.95 | 19,390 | — | — |
| 2014-06-27 | $55.60 | $65.54 | 31,480 | — | — |
| 2014-06-26 | $55.80 | $65.78 | 13,130 | — | — |
| 2014-06-25 | $55.90 | $65.90 | 13,300 | — | — |
| 2014-06-24 | $55.50 | $65.42 | 11,570 | — | — |
| 2014-06-23 | $55.00 | $64.84 | 9,880 | — | — |
| 2014-06-20 | $54.90 | $64.72 | 19,650 | — | — |
| 2014-06-19 | $55.00 | $64.84 | 10,830 | — | — |
| 2014-06-18 | $55.00 | $64.84 | 13,170 | — | — |
| 2014-06-17 | $55.50 | $65.42 | 13,330 | — | — |
| 2014-06-16 | $55.30 | $65.19 | 16,450 | — | — |
| 2014-06-13 | $54.90 | $64.72 | 17,270 | — | — |
| 2014-06-12 | $56.80 | $66.96 | 8,410 | — | — |
| 2014-06-11 | $56.90 | $67.08 | 8,030 | — | — |
| 2014-06-10 | $57.50 | $67.78 | 14,680 | — | — |
| 2014-06-09 | $58.10 | $68.49 | 12,290 | — | — |
| 2014-06-06 | $57.80 | $68.14 | 10,020 | — | — |
| 2014-06-05 | $56.80 | $66.96 | 14,380 | — | — |
| 2014-06-04 | $55.50 | $65.42 | 11,850 | — | — |
| 2014-06-03 | $57.20 | $67.43 | 25,620 | — | — |
| 2014-06-02 | $58.30 | $68.73 | 9,940 | — | — |
| 2014-05-30 | $58.80 | $69.31 | 19,670 | — | — |
| 2014-05-29 | $59.50 | $70.14 | 8,730 | — | — |
| 2014-05-28 | $59.00 | $69.55 | 19,080 | — | — |
| 2014-05-27 | $59.50 | $70.14 | 21,570 | — | — |
| 2014-05-23 | $59.50 | $70.14 | 14,100 | — | — |
| 2014-05-22 | $59.30 | $69.90 | 13,280 | — | — |
| 2014-05-21 | $59.70 | $70.38 | 23,190 | — | — |
| 2014-05-20 | $58.80 | $69.31 | 45,460 | — | — |
| 2014-05-19 | $59.10 | $69.67 | 62,160 | — | — |
| 2014-05-16 | $59.00 | $69.55 | 35,970 | — | — |
| 2014-05-15 | $60.90 | $71.79 | 19,340 | — | — |
| 2014-05-14 | $61.70 | $72.73 | 26,510 | — | — |
| 2014-05-13 | $63.10 | $74.38 | 44,720 | — | — |
| 2014-05-12 | $66.00 | $77.80 | 16,610 | — | — |
| 2014-05-09 | $67.90 | $80.04 | 21,390 | — | — |
| 2014-05-08 | $68.10 | $80.28 | 9,330 | — | — |
| 2014-05-07 | $68.90 | $81.22 | 9,300 | — | — |
| 2014-05-06 | $69.90 | $82.40 | 14,680 | — | — |
| 2014-05-05 | $72.60 | $85.58 | 7,710 | — | — |
| 2014-05-02 | $72.80 | $85.82 | 11,550 | — | — |
| 2014-05-01 | $72.60 | $85.58 | 19,150 | — | — |
| 2014-04-30 | $75.60 | $89.12 | 6,590 | — | — |
| 2014-04-29 | $74.70 | $88.06 | 5,300 | — | — |
| 2014-04-28 | $75.10 | $88.53 | 6,800 | — | — |
| 2014-04-25 | $75.80 | $88.53 | 7,640 | — | — |
| 2014-04-24 | $77.00 | $89.93 | 5,250 | — | — |
| 2014-04-23 | $75.70 | $88.41 | 8,040 | — | — |
| 2014-04-22 | $76.40 | $89.23 | 9,190 | — | — |
| 2014-04-21 | $75.70 | $88.41 | 5,780 | — | — |
| 2014-04-17 | $75.70 | $88.41 | 2,510 | — | — |
| 2014-04-16 | $75.60 | $88.30 | 3,570 | — | — |
| 2014-04-15 | $75.10 | $87.71 | 4,630 | — | — |
| 2014-04-14 | $75.30 | $87.95 | 10,280 | — | — |
| 2014-04-11 | $74.20 | $86.66 | 7,090 | — | — |
| 2014-04-10 | $75.00 | $87.60 | 7,750 | — | — |
| 2014-04-09 | $76.30 | $89.11 | 6,660 | — | — |
| 2014-04-08 | $76.10 | $88.88 | 10,160 | — | — |
| 2014-04-07 | $75.50 | $88.18 | 10,020 | — | — |
| 2014-04-04 | $75.60 | $88.30 | 20,240 | — | — |
| 2014-04-03 | $77.00 | $89.93 | 10,140 | — | — |
| 2014-04-02 | $77.60 | $90.63 | 5,960 | — | — |
| 2014-04-01 | $77.30 | $90.28 | 13,380 | — | — |
| 2014-03-31 | $77.60 | $90.63 | 16,310 | — | — |
| 2014-03-28 | $75.80 | $88.53 | 11,560 | — | — |
| 2014-03-27 | $73.20 | $85.49 | 11,680 | — | — |
| 2014-03-26 | $72.20 | $84.33 | 15,180 | — | — |
| 2014-03-25 | $72.90 | $85.14 | 9,520 | — | — |
| 2014-03-24 | $70.30 | $82.11 | 11,910 | — | — |
| 2014-03-21 | $70.20 | $81.99 | 7,480 | — | — |
| 2014-03-20 | $70.30 | $82.11 | 5,900 | — | — |
| 2014-03-19 | $69.70 | $81.41 | 7,010 | — | — |
| 2014-03-18 | $69.10 | $80.70 | 7,330 | — | — |
| 2014-03-17 | $67.60 | $78.95 | 7,170 | — | — |
| 2014-03-14 | $67.20 | $78.49 | 7,850 | — | — |
| 2014-03-13 | $67.00 | $78.25 | 13,120 | — | — |
| 2014-03-12 | $69.60 | $81.29 | 3,360 | — | — |
| 2014-03-11 | $69.60 | $81.29 | 6,160 | — | — |
| 2014-03-10 | $70.40 | $82.22 | 8,050 | — | — |
| 2014-03-07 | $70.80 | $82.69 | 7,720 | — | — |
| 2014-03-06 | $72.40 | $84.56 | 8,080 | — | — |
| 2014-03-05 | $71.00 | $82.92 | 6,390 | — | — |
| 2014-03-04 | $70.00 | $81.76 | 33,340 | — | — |
| 2014-03-03 | $69.10 | $80.70 | 6,790 | — | — |
| 2014-02-28 | $69.10 | $80.70 | 9,460 | — | — |
| 2014-02-27 | $68.40 | $79.89 | 6,960 | — | — |
| 2014-02-26 | $67.70 | $79.07 | 11,760 | — | — |
| 2014-02-25 | $68.20 | $79.65 | 14,610 | — | — |
| 2014-02-24 | $69.10 | $80.70 | 25,600 | — | — |
| 2014-02-21 | $69.00 | $80.59 | 10,560 | — | — |
| 2014-02-20 | $69.20 | $80.82 | 12,890 | — | — |
| 2014-02-19 | $70.20 | $81.99 | 17,570 | — | — |
| 2014-02-18 | $69.30 | $80.94 | 15,960 | — | — |
| 2014-02-14 | $68.80 | $80.35 | 10,260 | — | — |
| 2014-02-13 | $68.60 | $80.12 | 17,570 | — | — |
| 2014-02-12 | $67.90 | $79.30 | 13,660 | — | — |
| 2014-02-11 | $67.50 | $78.84 | 14,880 | — | — |
| 2014-02-10 | $68.30 | $79.77 | 20,360 | — | — |
| 2014-02-07 | $70.00 | $81.76 | 12,360 | — | — |
| 2014-02-06 | $70.60 | $82.46 | 14,020 | — | — |
| 2014-02-05 | $70.00 | $81.76 | 20,280 | — | — |
| 2014-02-04 | $72.30 | $84.44 | 12,680 | — | — |
| 2014-02-03 | $73.90 | $86.31 | 36,210 | — | — |
| 2014-01-31 | $75.40 | $88.06 | 11,200 | — | — |
| 2014-01-30 | $78.60 | $91.80 | 5,660 | — | — |
| 2014-01-29 | $79.40 | $92.73 | 22,630 | — | — |
| 2014-01-28 | $80.20 | $93.67 | 6,140 | — | — |
| 2014-01-27 | $79.80 | $93.20 | 8,130 | — | — |
| 2014-01-24 | $80.50 | $93.20 | 10,920 | — | — |
| 2014-01-23 | $80.50 | $93.20 | 5,260 | — | — |
| 2014-01-22 | $80.40 | $93.09 | 6,740 | — | — |
| 2014-01-21 | $80.30 | $92.97 | 12,370 | — | — |
| 2014-01-17 | $80.30 | $92.97 | 19,990 | — | — |
| 2014-01-16 | $80.60 | $93.32 | 8,380 | — | — |
| 2014-01-15 | $80.60 | $93.32 | 8,590 | — | — |
| 2014-01-14 | $80.90 | $93.66 | 9,050 | — | — |
| 2014-01-13 | $81.10 | $93.90 | 9,960 | — | — |
| 2014-01-10 | $80.40 | $93.09 | 22,260 | — | — |
| 2014-01-09 | $79.90 | $92.51 | 5,660 | — | — |
| 2014-01-08 | $80.40 | $93.09 | 7,630 | — | — |
| 2014-01-07 | $82.10 | $95.05 | 9,110 | — | — |
| 2014-01-06 | $81.40 | $94.24 | 10,150 | — | — |
| 2014-01-03 | $84.20 | $97.49 | 5,670 | — | — |
| 2014-01-02 | $83.80 | $97.02 | 6,610 | — | — |