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
- 1987-06-08 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 | $40.18 | $109.84 | 26,900 | — | — |
| 2014-12-30 | $40.39 | $110.42 | 12,000 | — | — |
| 2014-12-29 | $40.67 | $110.31 | 16,400 | — | — |
| 2014-12-26 | $40.23 | $109.11 | 9,300 | — | — |
| 2014-12-24 | $39.54 | $107.24 | 11,300 | — | — |
| 2014-12-23 | $39.48 | $107.08 | 31,500 | — | — |
| 2014-12-22 | $39.39 | $106.84 | 22,500 | — | — |
| 2014-12-19 | $38.78 | $105.18 | 50,800 | — | — |
| 2014-12-18 | $38.38 | $104.10 | 29,900 | — | — |
| 2014-12-17 | $38.34 | $103.99 | 34,100 | — | — |
| 2014-12-16 | $37.48 | $101.66 | 31,200 | — | — |
| 2014-12-15 | $36.88 | $100.03 | 47,100 | — | — |
| 2014-12-12 | $37.23 | $100.98 | 21,800 | — | — |
| 2014-12-11 | $37.60 | $101.98 | 17,800 | — | — |
| 2014-12-10 | $37.48 | $101.66 | 20,700 | — | — |
| 2014-12-09 | $38.47 | $104.34 | 22,200 | — | — |
| 2014-12-08 | $37.47 | $101.63 | 24,900 | — | — |
| 2014-12-05 | $37.98 | $103.01 | 18,900 | — | — |
| 2014-12-04 | $37.05 | $100.49 | 17,700 | — | — |
| 2014-12-03 | $37.12 | $100.68 | 15,500 | — | — |
| 2014-12-02 | $36.83 | $99.89 | 17,800 | — | — |
| 2014-12-01 | $35.84 | $97.21 | 21,000 | — | — |
| 2014-11-28 | $36.19 | $98.16 | 14,200 | — | — |
| 2014-11-26 | $37.10 | $100.63 | 13,600 | — | — |
| 2014-11-25 | $37.29 | $101.14 | 13,000 | — | — |
| 2014-11-24 | $37.33 | $101.25 | 20,600 | — | — |
| 2014-11-21 | $36.82 | $99.87 | 17,400 | — | — |
| 2014-11-20 | $37.06 | $100.52 | 11,400 | — | — |
| 2014-11-19 | $36.46 | $98.89 | 17,200 | — | — |
| 2014-11-18 | $37.28 | $101.11 | 20,800 | — | — |
| 2014-11-17 | $37.32 | $101.22 | 12,300 | — | — |
| 2014-11-14 | $37.74 | $102.36 | 23,700 | — | — |
| 2014-11-13 | $38.07 | $103.26 | 19,500 | — | — |
| 2014-11-12 | $38.40 | $104.15 | 41,600 | — | — |
| 2014-11-11 | $38.25 | $103.74 | 43,400 | — | — |
| 2014-11-10 | $38.01 | $103.09 | 28,800 | — | — |
| 2014-11-07 | $38.00 | $103.07 | 13,700 | — | — |
| 2014-11-06 | $38.00 | $103.07 | 28,700 | — | — |
| 2014-11-05 | $38.23 | $103.69 | 15,700 | — | — |
| 2014-11-04 | $38.04 | $103.18 | 15,300 | — | — |
| 2014-11-03 | $38.09 | $103.31 | 26,200 | — | — |
| 2014-10-31 | $38.37 | $104.07 | 48,000 | — | — |
| 2014-10-30 | $37.75 | $102.39 | 41,700 | — | — |
| 2014-10-29 | $37.72 | $102.31 | 39,100 | — | — |
| 2014-10-28 | $38.05 | $103.20 | 47,800 | — | — |
| 2014-10-27 | $36.47 | $98.92 | 20,500 | — | — |
| 2014-10-24 | $36.47 | $98.92 | 37,900 | — | — |
| 2014-10-23 | $36.64 | $99.38 | 42,000 | — | — |
| 2014-10-22 | $35.62 | $96.61 | 20,500 | — | — |
| 2014-10-21 | $35.72 | $96.88 | 39,100 | — | — |
| 2014-10-20 | $35.47 | $96.20 | 19,400 | — | — |
| 2014-10-17 | $34.94 | $94.77 | 21,800 | — | — |
| 2014-10-16 | $35.24 | $95.58 | 27,500 | — | — |
| 2014-10-15 | $34.85 | $94.52 | 54,200 | — | — |
| 2014-10-14 | $34.60 | $93.84 | 39,700 | — | — |
| 2014-10-13 | $33.77 | $91.59 | 21,200 | — | — |
| 2014-10-10 | $32.77 | $88.88 | 19,200 | — | — |
| 2014-10-09 | $32.74 | $88.80 | 25,500 | — | — |
| 2014-10-08 | $33.52 | $90.92 | 22,200 | — | — |
| 2014-10-07 | $32.24 | $87.44 | 23,500 | — | — |
| 2014-10-06 | $32.80 | $88.96 | 14,700 | — | — |
| 2014-10-03 | $33.09 | $89.75 | 64,100 | — | — |
| 2014-10-02 | $33.43 | $90.67 | 25,000 | — | — |
| 2014-10-01 | $32.69 | $88.66 | 26,200 | — | — |
| 2014-09-30 | $32.99 | $89.48 | 41,100 | — | — |
| 2014-09-29 | $33.70 | $91.40 | 17,500 | — | — |
| 2014-09-26 | $34.12 | $91.67 | 16,400 | — | — |
| 2014-09-25 | $33.71 | $90.57 | 19,600 | — | — |
| 2014-09-24 | $34.04 | $91.46 | 16,200 | — | — |
| 2014-09-23 | $33.95 | $91.22 | 23,700 | — | — |
| 2014-09-22 | $34.31 | $92.19 | 23,000 | — | — |
| 2014-09-19 | $34.64 | $93.07 | 48,900 | — | — |
| 2014-09-18 | $34.89 | $93.74 | 16,200 | — | — |
| 2014-09-17 | $34.22 | $91.94 | 17,000 | — | — |
| 2014-09-16 | $33.98 | $91.30 | 12,000 | — | — |
| 2014-09-15 | $34.27 | $92.08 | 15,200 | — | — |
| 2014-09-12 | $34.64 | $93.07 | 13,400 | — | — |
| 2014-09-11 | $34.93 | $93.85 | 15,400 | — | — |
| 2014-09-10 | $34.77 | $93.42 | 11,200 | — | — |
| 2014-09-09 | $34.29 | $92.13 | 18,000 | — | — |
| 2014-09-08 | $35.19 | $94.55 | 11,000 | — | — |
| 2014-09-05 | $34.84 | $93.61 | 9,000 | — | — |
| 2014-09-04 | $34.78 | $93.45 | 9,100 | — | — |
| 2014-09-03 | $34.99 | $94.01 | 17,300 | — | — |
| 2014-09-02 | $35.51 | $95.41 | 17,400 | — | — |
| 2014-08-29 | $35.18 | $94.52 | 11,800 | — | — |
| 2014-08-28 | $34.82 | $93.56 | 12,900 | — | — |
| 2014-08-27 | $35.13 | $94.39 | 7,800 | — | — |
| 2014-08-26 | $35.39 | $95.09 | 26,200 | — | — |
| 2014-08-25 | $35.09 | $94.28 | 9,900 | — | — |
| 2014-08-22 | $35.04 | $94.15 | 18,200 | — | — |
| 2014-08-21 | $35.02 | $94.09 | 14,600 | — | — |
| 2014-08-20 | $34.93 | $93.85 | 23,100 | — | — |
| 2014-08-19 | $34.91 | $93.80 | 36,900 | — | — |
| 2014-08-18 | $34.73 | $93.31 | 13,100 | — | — |
| 2014-08-15 | $34.02 | $91.41 | 29,500 | — | — |
| 2014-08-14 | $34.04 | $91.46 | 7,400 | — | — |
| 2014-08-13 | $33.75 | $90.68 | 13,000 | — | — |
| 2014-08-12 | $33.73 | $90.63 | 16,600 | — | — |
| 2014-08-11 | $34.22 | $91.94 | 12,800 | — | — |
| 2014-08-08 | $33.79 | $90.79 | 15,400 | — | — |
| 2014-08-07 | $33.48 | $89.96 | 8,000 | — | — |
| 2014-08-06 | $33.82 | $90.87 | 15,000 | — | — |
| 2014-08-05 | $33.42 | $89.79 | 12,900 | — | — |
| 2014-08-04 | $33.76 | $90.71 | 27,200 | — | — |
| 2014-08-01 | $34.30 | $92.16 | 29,700 | — | — |
| 2014-07-31 | $34.40 | $92.43 | 37,600 | — | — |
| 2014-07-30 | $34.79 | $93.48 | 47,600 | — | — |
| 2014-07-29 | $34.50 | $92.70 | 10,100 | — | — |
| 2014-07-28 | $34.76 | $93.39 | 29,400 | — | — |
| 2014-07-25 | $34.16 | $91.78 | 26,500 | — | — |
| 2014-07-24 | $34.30 | $92.16 | 23,900 | — | — |
| 2014-07-23 | $34.80 | $93.50 | 45,400 | — | — |
| 2014-07-22 | $34.45 | $92.56 | 21,600 | — | — |
| 2014-07-21 | $34.98 | $93.99 | 15,000 | — | — |
| 2014-07-18 | $35.29 | $94.82 | 29,200 | — | — |
| 2014-07-17 | $34.66 | $93.13 | 35,800 | — | — |
| 2014-07-16 | $35.52 | $95.44 | 21,200 | — | — |
| 2014-07-15 | $35.59 | $95.62 | 23,200 | — | — |
| 2014-07-14 | $36.08 | $96.94 | 27,800 | — | — |
| 2014-07-11 | $35.99 | $96.70 | 35,900 | — | — |
| 2014-07-10 | $35.52 | $95.44 | 22,300 | — | — |
| 2014-07-09 | $36.21 | $97.29 | 8,000 | — | — |
| 2014-07-08 | $36.37 | $97.72 | 25,700 | — | — |
| 2014-07-07 | $36.63 | $98.42 | 15,100 | — | — |
| 2014-07-03 | $37.22 | $100.00 | 16,400 | — | — |
| 2014-07-02 | $37.28 | $100.17 | 23,600 | — | — |
| 2014-07-01 | $37.55 | $100.89 | 36,600 | — | — |
| 2014-06-30 | $36.77 | $98.80 | 24,100 | — | — |
| 2014-06-27 | $36.44 | $97.91 | 83,500 | — | — |
| 2014-06-26 | $36.77 | $98.02 | 14,300 | — | — |
| 2014-06-25 | $36.67 | $97.75 | 12,200 | — | — |
| 2014-06-24 | $36.43 | $97.11 | 20,900 | — | — |
| 2014-06-23 | $36.83 | $98.18 | 18,400 | — | — |
| 2014-06-20 | $36.80 | $98.10 | 79,000 | — | — |
| 2014-06-19 | $36.17 | $96.42 | 13,700 | — | — |
| 2014-06-18 | $36.10 | $96.23 | 19,400 | — | — |
| 2014-06-17 | $35.36 | $94.26 | 19,400 | — | — |
| 2014-06-16 | $34.90 | $93.03 | 11,600 | — | — |
| 2014-06-13 | $35.09 | $93.54 | 18,300 | — | — |
| 2014-06-12 | $35.26 | $93.99 | 15,100 | — | — |
| 2014-06-11 | $35.72 | $95.22 | 15,600 | — | — |
| 2014-06-10 | $36.36 | $96.92 | 18,000 | — | — |
| 2014-06-09 | $36.49 | $97.27 | 23,200 | — | — |
| 2014-06-06 | $36.21 | $96.52 | 22,800 | — | — |
| 2014-06-05 | $35.49 | $94.60 | 38,100 | — | — |
| 2014-06-04 | $34.19 | $91.14 | 27,300 | — | — |
| 2014-06-03 | $34.06 | $90.79 | 23,800 | — | — |
| 2014-06-02 | $34.18 | $91.11 | 23,800 | — | — |
| 2014-05-30 | $34.21 | $91.19 | 22,900 | — | — |
| 2014-05-29 | $34.48 | $91.91 | 22,700 | — | — |
| 2014-05-28 | $34.55 | $92.10 | 15,600 | — | — |
| 2014-05-27 | $34.98 | $93.24 | 32,900 | — | — |
| 2014-05-23 | $34.61 | $92.26 | 27,700 | — | — |
| 2014-05-22 | $33.87 | $90.29 | 19,300 | — | — |
| 2014-05-21 | $33.69 | $89.81 | 40,400 | — | — |
| 2014-05-20 | $33.37 | $88.95 | 42,600 | — | — |
| 2014-05-19 | $34.01 | $90.66 | 16,700 | — | — |
| 2014-05-16 | $33.46 | $89.19 | 30,000 | — | — |
| 2014-05-15 | $33.32 | $88.82 | 32,900 | — | — |
| 2014-05-14 | $33.77 | $90.02 | 34,600 | — | — |
| 2014-05-13 | $35.31 | $94.12 | 42,900 | — | — |
| 2014-05-12 | $35.86 | $95.59 | 32,500 | — | — |
| 2014-05-09 | $34.62 | $92.28 | 37,100 | — | — |
| 2014-05-08 | $33.75 | $89.97 | 16,700 | — | — |
| 2014-05-07 | $34.33 | $91.51 | 33,500 | — | — |
| 2014-05-06 | $33.81 | $90.13 | 36,100 | — | — |
| 2014-05-05 | $34.38 | $91.64 | 21,400 | — | — |
| 2014-05-02 | $34.39 | $91.67 | 31,500 | — | — |
| 2014-05-01 | $34.15 | $91.03 | 62,600 | — | — |
| 2014-04-30 | $34.20 | $91.17 | 34,500 | — | — |
| 2014-04-29 | $34.33 | $91.51 | 16,000 | — | — |
| 2014-04-28 | $34.76 | $92.66 | 15,500 | — | — |
| 2014-04-25 | $34.99 | $93.27 | 27,000 | — | — |
| 2014-04-24 | $35.53 | $94.71 | 23,900 | — | — |
| 2014-04-23 | $36.11 | $96.26 | 24,600 | — | — |
| 2014-04-22 | $36.12 | $96.28 | 26,400 | — | — |
| 2014-04-21 | $35.92 | $95.75 | 21,200 | — | — |
| 2014-04-17 | $36.22 | $96.55 | 23,800 | — | — |
| 2014-04-16 | $36.05 | $96.10 | 28,900 | — | — |
| 2014-04-15 | $35.55 | $94.76 | 18,900 | — | — |
| 2014-04-14 | $35.03 | $93.38 | 28,700 | — | — |
| 2014-04-11 | $34.93 | $93.11 | 46,700 | — | — |
| 2014-04-10 | $35.23 | $93.91 | 38,500 | — | — |
| 2014-04-09 | $36.55 | $97.43 | 27,600 | — | — |
| 2014-04-08 | $36.58 | $97.51 | 26,300 | — | — |
| 2014-04-07 | $36.34 | $96.87 | 34,300 | — | — |
| 2014-04-04 | $36.90 | $98.36 | 30,500 | — | — |
| 2014-04-03 | $37.98 | $101.24 | 27,400 | — | — |
| 2014-04-02 | $38.28 | $102.04 | 20,800 | — | — |
| 2014-04-01 | $38.19 | $101.80 | 34,900 | — | — |
| 2014-03-31 | $37.47 | $99.88 | 53,700 | — | — |
| 2014-03-28 | $36.98 | $98.58 | 37,700 | — | — |
| 2014-03-27 | $37.16 | $98.28 | 42,200 | — | — |
| 2014-03-26 | $37.03 | $97.94 | 30,800 | — | — |
| 2014-03-25 | $37.58 | $99.39 | 19,900 | — | — |
| 2014-03-24 | $37.37 | $98.84 | 31,200 | — | — |
| 2014-03-21 | $37.87 | $100.16 | 56,000 | — | — |
| 2014-03-20 | $37.18 | $98.34 | 22,300 | — | — |
| 2014-03-19 | $36.89 | $97.57 | 16,500 | — | — |
| 2014-03-18 | $37.12 | $98.18 | 19,900 | — | — |
| 2014-03-17 | $36.99 | $97.83 | 17,300 | — | — |
| 2014-03-14 | $36.61 | $96.83 | 12,700 | — | — |
| 2014-03-13 | $36.60 | $96.80 | 24,900 | — | — |
| 2014-03-12 | $36.82 | $97.38 | 23,500 | — | — |
| 2014-03-11 | $36.02 | $95.27 | 20,700 | — | — |
| 2014-03-10 | $36.81 | $97.36 | 24,000 | — | — |
| 2014-03-07 | $36.73 | $97.15 | 20,800 | — | — |
| 2014-03-06 | $36.35 | $96.14 | 19,500 | — | — |
| 2014-03-05 | $36.20 | $95.74 | 21,400 | — | — |
| 2014-03-04 | $36.48 | $96.48 | 58,300 | — | — |
| 2014-03-03 | $34.66 | $91.67 | 16,000 | — | — |
| 2014-02-28 | $35.19 | $93.07 | 30,500 | — | — |
| 2014-02-27 | $35.14 | $92.94 | 24,800 | — | — |
| 2014-02-26 | $35.11 | $92.86 | 24,000 | — | — |
| 2014-02-25 | $34.72 | $91.83 | 20,800 | — | — |
| 2014-02-24 | $35.08 | $92.78 | 26,400 | — | — |
| 2014-02-21 | $34.38 | $90.93 | 33,400 | — | — |
| 2014-02-20 | $34.20 | $90.45 | 20,300 | — | — |
| 2014-02-19 | $34.00 | $89.92 | 30,800 | — | — |
| 2014-02-18 | $34.91 | $92.33 | 20,000 | — | — |
| 2014-02-14 | $34.45 | $91.11 | 47,000 | — | — |
| 2014-02-13 | $33.90 | $89.66 | 17,200 | — | — |
| 2014-02-12 | $33.52 | $88.66 | 35,500 | — | — |
| 2014-02-11 | $33.22 | $87.86 | 17,000 | — | — |
| 2014-02-10 | $32.58 | $86.17 | 26,500 | — | — |
| 2014-02-07 | $32.72 | $86.54 | 38,100 | — | — |
| 2014-02-06 | $32.66 | $86.38 | 24,800 | — | — |
| 2014-02-05 | $32.25 | $85.30 | 39,000 | — | — |
| 2014-02-04 | $32.29 | $85.40 | 25,900 | — | — |
| 2014-02-03 | $31.93 | $84.45 | 48,300 | — | — |
| 2014-01-31 | $32.94 | $87.12 | 48,500 | — | — |
| 2014-01-30 | $33.43 | $88.42 | 25,900 | — | — |
| 2014-01-29 | $32.88 | $86.96 | 37,500 | — | — |
| 2014-01-28 | $33.67 | $89.05 | 40,000 | — | — |
| 2014-01-27 | $34.17 | $90.37 | 22,700 | — | — |
| 2014-01-24 | $34.67 | $91.70 | 23,700 | — | — |
| 2014-01-23 | $35.45 | $93.76 | 17,800 | — | — |
| 2014-01-22 | $35.24 | $93.20 | 14,400 | — | — |
| 2014-01-21 | $35.53 | $93.97 | 23,000 | — | — |
| 2014-01-17 | $35.01 | $92.60 | 27,600 | — | — |
| 2014-01-16 | $34.99 | $92.54 | 23,300 | — | — |
| 2014-01-15 | $35.50 | $93.89 | 22,800 | — | — |
| 2014-01-14 | $35.00 | $92.57 | 13,000 | — | — |
| 2014-01-13 | $34.70 | $91.78 | 29,800 | — | — |
| 2014-01-10 | $34.97 | $92.49 | 56,300 | — | — |
| 2014-01-09 | $35.53 | $93.97 | 22,000 | — | — |
| 2014-01-08 | $36.13 | $95.56 | 13,100 | — | — |
| 2014-01-07 | $36.42 | $96.33 | 20,200 | — | — |
| 2014-01-06 | $35.80 | $94.69 | 22,800 | — | — |
| 2014-01-03 | $36.51 | $96.56 | 9,200 | — | — |
| 2014-01-02 | $36.31 | $96.03 | 21,900 | — | — |