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
- 2013-01-22 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 | $42.30 | $42.30 | 36,800 | — | — |
| 2014-12-30 | $42.50 | $42.50 | 33,600 | — | — |
| 2014-12-29 | $42.48 | $42.48 | 30,300 | — | — |
| 2014-12-26 | $42.58 | $42.58 | 43,450 | — | — |
| 2014-12-24 | $42.26 | $42.26 | 26,100 | — | — |
| 2014-12-23 | $43.78 | $43.78 | 38,900 | — | — |
| 2014-12-22 | $42.98 | $42.98 | 66,850 | — | — |
| 2014-12-19 | $43.82 | $43.82 | 188,850 | — | — |
| 2014-12-18 | $42.42 | $42.42 | 73,200 | — | — |
| 2014-12-17 | $42.28 | $42.28 | 76,200 | — | — |
| 2014-12-16 | $40.80 | $40.80 | 203,100 | — | — |
| 2014-12-15 | $41.12 | $41.12 | 111,700 | — | — |
| 2014-12-12 | $40.20 | $40.20 | 72,350 | — | — |
| 2014-12-11 | $40.30 | $40.30 | 73,900 | — | — |
| 2014-12-10 | $40.16 | $40.16 | 73,650 | — | — |
| 2014-12-09 | $42.36 | $42.36 | 54,400 | — | — |
| 2014-12-08 | $40.76 | $40.76 | 42,000 | — | — |
| 2014-12-05 | $43.04 | $43.04 | 48,350 | — | — |
| 2014-12-04 | $43.32 | $43.32 | 58,650 | — | — |
| 2014-12-03 | $43.32 | $43.32 | 54,300 | — | — |
| 2014-12-02 | $42.12 | $42.12 | 87,650 | — | — |
| 2014-12-01 | $41.60 | $41.60 | 76,300 | — | — |
| 2014-11-28 | $42.10 | $42.10 | 108,750 | — | — |
| 2014-11-26 | $46.92 | $46.92 | 45,100 | — | — |
| 2014-11-25 | $47.68 | $47.68 | 25,550 | — | — |
| 2014-11-24 | $48.44 | $48.44 | 60,200 | — | — |
| 2014-11-21 | $47.80 | $47.80 | 52,050 | — | — |
| 2014-11-20 | $47.96 | $47.96 | 64,800 | — | — |
| 2014-11-19 | $47.26 | $47.26 | 76,450 | — | — |
| 2014-11-18 | $49.84 | $49.84 | 41,700 | — | — |
| 2014-11-17 | $49.30 | $49.30 | 35,650 | — | — |
| 2014-11-14 | $50.08 | $50.08 | 38,050 | — | — |
| 2014-11-13 | $50.18 | $50.18 | 71,200 | — | — |
| 2014-11-12 | $50.56 | $50.56 | 156,000 | — | — |
| 2014-11-11 | $48.88 | $48.88 | 138,300 | — | — |
| 2014-11-10 | $49.06 | $49.06 | 94,050 | — | — |
| 2014-11-07 | $48.54 | $48.54 | 82,400 | — | — |
| 2014-11-06 | $47.48 | $47.48 | 179,100 | — | — |
| 2014-11-05 | $45.00 | $45.00 | 153,350 | — | — |
| 2014-11-04 | $47.40 | $47.40 | 88,350 | — | — |
| 2014-11-03 | $47.56 | $47.56 | 103,150 | — | — |
| 2014-10-31 | $46.78 | $46.78 | 72,250 | — | — |
| 2014-10-30 | $46.56 | $46.56 | 48,700 | — | — |
| 2014-10-29 | $45.52 | $45.52 | 30,300 | — | — |
| 2014-10-28 | $45.00 | $45.00 | 70,850 | — | — |
| 2014-10-27 | $43.32 | $43.32 | 51,800 | — | — |
| 2014-10-24 | $43.36 | $43.36 | 32,000 | — | — |
| 2014-10-23 | $43.22 | $43.22 | 92,650 | — | — |
| 2014-10-22 | $42.80 | $42.80 | 45,900 | — | — |
| 2014-10-21 | $42.50 | $42.50 | 205,650 | — | — |
| 2014-10-20 | $41.60 | $41.60 | 64,250 | — | — |
| 2014-10-17 | $42.14 | $42.14 | 86,800 | — | — |
| 2014-10-16 | $42.52 | $42.52 | 59,900 | — | — |
| 2014-10-15 | $42.10 | $42.10 | 110,200 | — | — |
| 2014-10-14 | $41.76 | $41.76 | 74,450 | — | — |
| 2014-10-13 | $41.74 | $41.74 | 47,350 | — | — |
| 2014-10-10 | $41.76 | $41.76 | 39,250 | — | — |
| 2014-10-09 | $42.26 | $42.26 | 51,850 | — | — |
| 2014-10-08 | $44.24 | $44.24 | 46,600 | — | — |
| 2014-10-07 | $44.30 | $44.30 | 52,350 | — | — |
| 2014-10-06 | $44.20 | $44.20 | 58,750 | — | — |
| 2014-10-03 | $43.98 | $43.98 | 44,900 | — | — |
| 2014-10-02 | $43.48 | $43.48 | 105,500 | — | — |
| 2014-10-01 | $42.84 | $42.84 | 77,250 | — | — |
| 2014-09-30 | $43.50 | $43.50 | 54,100 | — | — |
| 2014-09-29 | $44.52 | $44.52 | 36,700 | — | — |
| 2014-09-26 | $45.66 | $45.66 | 117,850 | — | — |
| 2014-09-25 | $45.10 | $45.10 | 35,450 | — | — |
| 2014-09-24 | $45.40 | $45.40 | 26,000 | — | — |
| 2014-09-23 | $45.52 | $45.52 | 34,250 | — | — |
| 2014-09-22 | $46.22 | $46.22 | 29,800 | — | — |
| 2014-09-19 | $46.84 | $46.84 | 78,400 | — | — |
| 2014-09-18 | $47.84 | $47.84 | 17,600 | — | — |
| 2014-09-17 | $48.00 | $48.00 | 36,400 | — | — |
| 2014-09-16 | $47.98 | $47.98 | 45,650 | — | — |
| 2014-09-15 | $48.64 | $48.64 | 28,650 | — | — |
| 2014-09-12 | $49.46 | $49.46 | 35,150 | — | — |
| 2014-09-11 | $49.26 | $49.26 | 59,900 | — | — |
| 2014-09-10 | $49.86 | $49.86 | 18,650 | — | — |
| 2014-09-09 | $50.00 | $50.00 | 24,600 | — | — |
| 2014-09-08 | $50.68 | $50.68 | 46,550 | — | — |
| 2014-09-05 | $50.52 | $50.52 | 135,050 | — | — |
| 2014-09-04 | $51.20 | $51.20 | 34,950 | — | — |
| 2014-09-03 | $51.20 | $51.20 | 48,350 | — | — |
| 2014-09-02 | $51.12 | $51.12 | 41,950 | — | — |
| 2014-08-29 | $51.22 | $51.22 | 53,150 | — | — |
| 2014-08-28 | $51.52 | $51.52 | 26,750 | — | — |
| 2014-08-27 | $51.90 | $51.90 | 27,300 | — | — |
| 2014-08-26 | $51.72 | $51.72 | 39,850 | — | — |
| 2014-08-25 | $51.60 | $51.60 | 30,000 | — | — |
| 2014-08-22 | $51.62 | $51.62 | 31,050 | — | — |
| 2014-08-21 | $51.78 | $51.78 | 75,500 | — | — |
| 2014-08-20 | $52.10 | $52.10 | 40,800 | — | — |
| 2014-08-19 | $53.04 | $53.04 | 26,350 | — | — |
| 2014-08-18 | $53.58 | $53.58 | 25,050 | — | — |
| 2014-08-15 | $52.88 | $52.88 | 61,350 | — | — |
| 2014-08-14 | $53.72 | $53.72 | 53,850 | — | — |
| 2014-08-13 | $51.54 | $51.54 | 34,450 | — | — |
| 2014-08-12 | $51.34 | $51.34 | 78,800 | — | — |
| 2014-08-11 | $51.72 | $51.72 | 69,350 | — | — |
| 2014-08-08 | $51.34 | $51.34 | 143,700 | — | — |
| 2014-08-07 | $51.14 | $51.14 | 98,350 | — | — |
| 2014-08-06 | $51.00 | $51.00 | 129,200 | — | — |
| 2014-08-05 | $51.82 | $51.82 | 56,250 | — | — |
| 2014-08-04 | $52.00 | $52.00 | 67,400 | — | — |
| 2014-08-01 | $53.10 | $53.10 | 46,550 | — | — |
| 2014-07-31 | $53.60 | $53.60 | 97,350 | — | — |
| 2014-07-30 | $55.80 | $55.80 | 44,050 | — | — |
| 2014-07-29 | $56.00 | $56.00 | 59,350 | — | — |
| 2014-07-28 | $56.48 | $56.48 | 91,500 | — | — |
| 2014-07-25 | $56.30 | $56.30 | 96,700 | — | — |
| 2014-07-24 | $56.32 | $56.32 | 83,700 | — | — |
| 2014-07-23 | $56.72 | $56.72 | 67,550 | — | — |
| 2014-07-22 | $56.88 | $56.88 | 111,400 | — | — |
| 2014-07-21 | $56.62 | $56.62 | 31,250 | — | — |
| 2014-07-18 | $56.72 | $56.72 | 33,200 | — | — |
| 2014-07-17 | $56.62 | $56.62 | 40,000 | — | — |
| 2014-07-16 | $56.84 | $56.84 | 19,750 | — | — |
| 2014-07-15 | $57.58 | $57.58 | 22,800 | — | — |
| 2014-07-14 | $58.10 | $58.10 | 17,950 | — | — |
| 2014-07-11 | $58.28 | $58.28 | 57,500 | — | — |
| 2014-07-10 | $59.02 | $59.02 | 41,250 | — | — |
| 2014-07-09 | $59.46 | $59.46 | 42,550 | — | — |
| 2014-07-08 | $59.18 | $59.18 | 65,800 | — | — |
| 2014-07-07 | $58.72 | $58.72 | 54,500 | — | — |
| 2014-07-03 | $58.64 | $58.64 | 26,400 | — | — |
| 2014-07-02 | $57.94 | $57.94 | 35,250 | — | — |
| 2014-07-01 | $58.08 | $58.08 | 48,900 | — | — |
| 2014-06-30 | $57.36 | $57.36 | 28,650 | — | — |
| 2014-06-27 | $57.58 | $57.58 | 47,600 | — | — |
| 2014-06-26 | $57.24 | $57.24 | 11,450 | — | — |
| 2014-06-25 | $57.02 | $57.02 | 20,050 | — | — |
| 2014-06-24 | $56.96 | $56.96 | 24,600 | — | — |
| 2014-06-23 | $57.92 | $57.92 | 12,500 | — | — |
| 2014-06-20 | $59.06 | $59.06 | 52,600 | — | — |
| 2014-06-19 | $59.12 | $59.12 | 27,450 | — | — |
| 2014-06-18 | $58.50 | $58.50 | 18,000 | — | — |
| 2014-06-17 | $57.32 | $57.32 | 28,000 | — | — |
| 2014-06-16 | $57.30 | $57.30 | 25,650 | — | — |
| 2014-06-13 | $56.74 | $56.74 | 28,200 | — | — |
| 2014-06-12 | $57.62 | $57.62 | 41,500 | — | — |
| 2014-06-11 | $58.74 | $58.74 | 21,100 | — | — |
| 2014-06-10 | $59.06 | $59.06 | 69,400 | — | — |
| 2014-06-09 | $58.88 | $58.88 | 26,950 | — | — |
| 2014-06-06 | $58.72 | $58.72 | 41,700 | — | — |
| 2014-06-05 | $58.38 | $58.38 | 20,800 | — | — |
| 2014-06-04 | $57.36 | $57.36 | 16,350 | — | — |
| 2014-06-03 | $57.44 | $57.44 | 31,700 | — | — |
| 2014-06-02 | $57.88 | $57.88 | 43,650 | — | — |
| 2014-05-30 | $58.44 | $58.44 | 44,550 | — | — |
| 2014-05-29 | $58.86 | $58.86 | 19,750 | — | — |
| 2014-05-28 | $58.84 | $58.84 | 31,000 | — | — |
| 2014-05-27 | $59.54 | $59.54 | 29,000 | — | — |
| 2014-05-23 | $59.44 | $59.44 | 21,850 | — | — |
| 2014-05-22 | $59.12 | $59.12 | 18,050 | — | — |
| 2014-05-21 | $58.70 | $58.70 | 36,600 | — | — |
| 2014-05-20 | $58.80 | $58.80 | 42,550 | — | — |
| 2014-05-19 | $60.18 | $60.18 | 23,500 | — | — |
| 2014-05-16 | $59.72 | $59.72 | 41,650 | — | — |
| 2014-05-15 | $59.06 | $59.06 | 53,300 | — | — |
| 2014-05-14 | $58.64 | $58.64 | 40,250 | — | — |
| 2014-05-13 | $60.64 | $60.64 | 38,850 | — | — |
| 2014-05-12 | $60.14 | $60.14 | 35,000 | — | — |
| 2014-05-09 | $58.94 | $58.94 | 29,550 | — | — |
| 2014-05-08 | $58.24 | $58.24 | 30,400 | — | — |
| 2014-05-07 | $58.50 | $58.50 | 48,800 | — | — |
| 2014-05-06 | $56.74 | $56.74 | 48,900 | — | — |
| 2014-05-05 | $56.82 | $56.82 | 47,800 | — | — |
| 2014-05-02 | $56.56 | $56.56 | 32,000 | — | — |
| 2014-05-01 | $56.44 | $56.44 | 89,250 | — | — |
| 2014-04-30 | $57.10 | $57.10 | 45,350 | — | — |
| 2014-04-29 | $56.98 | $56.98 | 24,800 | — | — |
| 2014-04-28 | $56.58 | $56.58 | 32,850 | — | — |
| 2014-04-25 | $56.28 | $56.28 | 35,950 | — | — |
| 2014-04-24 | $56.34 | $56.34 | 50,150 | — | — |
| 2014-04-23 | $56.78 | $56.78 | 26,450 | — | — |
| 2014-04-22 | $57.30 | $57.30 | 45,900 | — | — |
| 2014-04-21 | $56.58 | $56.58 | 9,400 | — | — |
| 2014-04-17 | $56.92 | $56.92 | 27,750 | — | — |
| 2014-04-16 | $56.00 | $56.00 | 38,250 | — | — |
| 2014-04-15 | $55.78 | $55.78 | 53,950 | — | — |
| 2014-04-14 | $56.12 | $56.12 | 40,200 | — | — |
| 2014-04-11 | $56.82 | $56.82 | 52,700 | — | — |
| 2014-04-10 | $58.56 | $58.56 | 33,100 | — | — |
| 2014-04-09 | $60.96 | $60.96 | 27,200 | — | — |
| 2014-04-08 | $60.72 | $60.72 | 40,500 | — | — |
| 2014-04-07 | $59.94 | $59.94 | 72,650 | — | — |
| 2014-04-04 | $60.30 | $60.30 | 33,200 | — | — |
| 2014-04-03 | $60.84 | $60.84 | 34,050 | — | — |
| 2014-04-02 | $61.20 | $61.20 | 39,650 | — | — |
| 2014-04-01 | $60.30 | $60.30 | 81,750 | — | — |
| 2014-03-31 | $58.62 | $58.62 | 159,950 | — | — |
| 2014-03-28 | $59.06 | $59.06 | 49,650 | — | — |
| 2014-03-27 | $57.54 | $57.54 | 36,550 | — | — |
| 2014-03-26 | $58.18 | $58.18 | 58,350 | — | — |
| 2014-03-25 | $58.72 | $58.72 | 44,450 | — | — |
| 2014-03-24 | $58.72 | $58.72 | 39,400 | — | — |
| 2014-03-21 | $60.06 | $60.06 | 91,150 | — | — |
| 2014-03-20 | $58.50 | $58.50 | 48,200 | — | — |
| 2014-03-19 | $58.48 | $58.48 | 52,500 | — | — |
| 2014-03-18 | $58.74 | $58.74 | 67,250 | — | — |
| 2014-03-17 | $59.74 | $59.74 | 34,200 | — | — |
| 2014-03-14 | $59.20 | $59.20 | 33,050 | — | — |
| 2014-03-13 | $58.00 | $58.00 | 47,000 | — | — |
| 2014-03-12 | $58.38 | $58.38 | 42,350 | — | — |
| 2014-03-11 | $58.28 | $58.28 | 37,550 | — | — |
| 2014-03-10 | $58.94 | $58.94 | 48,150 | — | — |
| 2014-03-07 | $58.94 | $58.94 | 32,450 | — | — |
| 2014-03-06 | $58.84 | $58.84 | 131,600 | — | — |
| 2014-03-05 | $57.80 | $57.80 | 50,900 | — | — |
| 2014-03-04 | $58.30 | $58.30 | 155,300 | — | — |
| 2014-03-03 | $56.18 | $56.18 | 103,150 | — | — |
| 2014-02-28 | $56.50 | $56.50 | 43,000 | — | — |
| 2014-02-27 | $56.74 | $56.74 | 22,250 | — | — |
| 2014-02-26 | $56.78 | $56.78 | 60,150 | — | — |
| 2014-02-25 | $55.32 | $55.32 | 23,950 | — | — |
| 2014-02-24 | $57.40 | $57.40 | 53,150 | — | — |
| 2014-02-21 | $56.62 | $56.62 | 38,450 | — | — |
| 2014-02-20 | $56.40 | $56.40 | 21,050 | — | — |
| 2014-02-19 | $55.50 | $55.50 | 30,650 | — | — |
| 2014-02-18 | $55.30 | $55.30 | 35,200 | — | — |
| 2014-02-14 | $55.34 | $55.34 | 20,900 | — | — |
| 2014-02-13 | $56.00 | $56.00 | 52,300 | — | — |
| 2014-02-12 | $56.04 | $56.04 | 59,300 | — | — |
| 2014-02-11 | $55.94 | $55.94 | 60,000 | — | — |
| 2014-02-10 | $56.42 | $56.42 | 46,500 | — | — |
| 2014-02-07 | $56.02 | $56.02 | 58,800 | — | — |
| 2014-02-06 | $56.26 | $56.26 | 47,450 | — | — |
| 2014-02-05 | $56.42 | $56.42 | 44,050 | — | — |
| 2014-02-04 | $56.66 | $56.66 | 31,800 | — | — |
| 2014-02-03 | $55.92 | $55.92 | 47,550 | — | — |
| 2014-01-31 | $58.58 | $58.58 | 42,750 | — | — |
| 2014-01-30 | $59.08 | $59.08 | 89,500 | — | — |
| 2014-01-29 | $56.48 | $56.48 | 42,000 | — | — |
| 2014-01-28 | $59.10 | $59.10 | 42,150 | — | — |
| 2014-01-27 | $58.84 | $58.84 | 42,450 | — | — |
| 2014-01-24 | $60.28 | $60.28 | 72,300 | — | — |
| 2014-01-23 | $61.04 | $61.04 | 69,200 | — | — |
| 2014-01-22 | $61.34 | $61.34 | 65,000 | — | — |
| 2014-01-21 | $61.88 | $61.88 | 32,700 | — | — |
| 2014-01-17 | $61.12 | $61.12 | 47,050 | — | — |
| 2014-01-16 | $61.56 | $61.56 | 33,600 | — | — |
| 2014-01-15 | $62.10 | $62.10 | 24,400 | — | — |
| 2014-01-14 | $61.42 | $61.42 | 23,800 | — | — |
| 2014-01-13 | $61.04 | $61.04 | 45,700 | — | — |
| 2014-01-10 | $62.68 | $62.68 | 32,000 | — | — |
| 2014-01-09 | $62.16 | $62.16 | 48,950 | — | — |
| 2014-01-08 | $61.30 | $61.30 | 82,600 | — | — |
| 2014-01-07 | $62.48 | $62.48 | 45,600 | — | — |
| 2014-01-06 | $63.34 | $63.34 | 62,100 | — | — |
| 2014-01-03 | $63.30 | $63.30 | 22,550 | — | — |
| 2014-01-02 | $61.78 | $61.78 | 29,350 | — | — |