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
- 2005-09-01 to 2026-09-03
- 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 | $39.60 | $39.60 | 25 | — | — |
| 2014-12-30 | $43.40 | $43.40 | 355 | — | — |
| 2014-12-29 | $43.20 | $43.20 | 300 | — | — |
| 2014-12-26 | $42.60 | $42.60 | 195 | — | — |
| 2014-12-24 | $44.20 | $44.20 | 35 | — | — |
| 2014-12-23 | $43.60 | $43.60 | 400 | — | — |
| 2014-12-22 | $42.40 | $42.40 | 130 | — | — |
| 2014-12-19 | $46.80 | $46.80 | 825 | — | — |
| 2014-12-18 | $49.40 | $49.40 | 595 | — | — |
| 2014-12-17 | $49.00 | $49.00 | 180 | — | — |
| 2014-12-16 | $50.20 | $50.20 | 0 | — | — |
| 2014-12-15 | $50.20 | $50.20 | 25 | — | — |
| 2014-12-12 | $50.00 | $50.00 | 725 | — | — |
| 2014-12-11 | $50.60 | $50.60 | 170 | — | — |
| 2014-12-10 | $50.20 | $50.20 | 455 | — | — |
| 2014-12-09 | $50.60 | $50.60 | 175 | — | — |
| 2014-12-08 | $50.00 | $50.00 | 495 | — | — |
| 2014-12-05 | $53.60 | $53.60 | 955 | — | — |
| 2014-12-04 | $54.00 | $54.00 | 285 | — | — |
| 2014-12-03 | $50.40 | $50.40 | 1,390 | — | — |
| 2014-12-02 | $49.40 | $49.40 | 575 | — | — |
| 2014-12-01 | $47.20 | $47.20 | 4,870 | — | — |
| 2014-11-28 | $45.40 | $45.40 | 280 | — | — |
| 2014-11-26 | $45.80 | $45.80 | 5 | — | — |
| 2014-11-25 | $43.80 | $43.80 | 10 | — | — |
| 2014-11-24 | $45.60 | $45.60 | 10 | — | — |
| 2014-11-21 | $44.20 | $44.20 | 820 | — | — |
| 2014-11-20 | $43.20 | $43.20 | 270 | — | — |
| 2014-11-19 | $46.00 | $46.00 | 70 | — | — |
| 2014-11-18 | $49.00 | $49.00 | 155 | — | — |
| 2014-11-17 | $51.60 | $51.60 | 0 | — | — |
| 2014-11-14 | $51.60 | $51.60 | 245 | — | — |
| 2014-11-13 | $49.00 | $49.00 | 980 | — | — |
| 2014-11-12 | $48.00 | $48.00 | 695 | — | — |
| 2014-11-11 | $51.60 | $51.60 | 760 | — | — |
| 2014-11-10 | $49.60 | $49.60 | 2,530 | — | — |
| 2014-11-07 | $45.00 | $45.00 | 2,700 | — | — |
| 2014-11-06 | $44.00 | $44.00 | 1,000 | — | — |
| 2014-11-05 | $40.00 | $40.00 | 2,160 | — | — |
| 2014-11-04 | $37.00 | $37.00 | 805 | — | — |
| 2014-11-03 | $38.60 | $38.60 | 2,570 | — | — |
| 2014-10-31 | $32.00 | $32.00 | 580 | — | — |
| 2014-10-30 | $34.20 | $34.20 | 80 | — | — |
| 2014-10-29 | $33.20 | $33.20 | 110 | — | — |
| 2014-10-28 | $35.00 | $35.00 | 25 | — | — |
| 2014-10-27 | $35.60 | $35.60 | 15 | — | — |
| 2014-10-24 | $34.60 | $34.60 | 660 | — | — |
| 2014-10-23 | $37.60 | $37.60 | 480 | — | — |
| 2014-10-22 | $36.20 | $36.20 | 130 | — | — |
| 2014-10-21 | $33.80 | $33.80 | 1,095 | — | — |
| 2014-10-20 | $31.80 | $31.80 | 775 | — | — |
| 2014-10-17 | $33.00 | $33.00 | 625 | — | — |
| 2014-10-16 | $34.20 | $34.20 | 215 | — | — |
| 2014-10-15 | $34.40 | $34.40 | 455 | — | — |
| 2014-10-14 | $34.40 | $34.40 | 545 | — | — |
| 2014-10-13 | $34.40 | $34.40 | 1,795 | — | — |
| 2014-10-10 | $39.60 | $39.60 | 480 | — | — |
| 2014-10-09 | $39.40 | $39.40 | 1,375 | — | — |
| 2014-10-08 | $39.20 | $39.20 | 1,690 | — | — |
| 2014-10-07 | $43.00 | $43.00 | 1,925 | — | — |
| 2014-10-06 | $47.40 | $47.40 | 7,965 | — | — |
| 2014-10-03 | $58.00 | $58.00 | 18,085 | — | — |
| 2014-10-02 | $67.60 | $67.60 | 71,415 | — | — |
| 2014-10-01 | $33.00 | $33.00 | 1,080 | — | — |
| 2014-09-30 | $34.00 | $34.00 | 365 | — | — |
| 2014-09-29 | $35.00 | $35.00 | 2,470 | — | — |
| 2014-09-26 | $40.40 | $40.40 | 40 | — | — |
| 2014-09-25 | $39.60 | $39.60 | 50 | — | — |
| 2014-09-24 | $42.00 | $42.00 | 0 | — | — |
| 2014-09-23 | $42.00 | $42.00 | 25 | — | — |
| 2014-09-22 | $43.00 | $43.00 | 25 | — | — |
| 2014-09-19 | $40.80 | $40.80 | 30 | — | — |
| 2014-09-18 | $43.00 | $43.00 | 5 | — | — |
| 2014-09-17 | $43.00 | $43.00 | 105 | — | — |
| 2014-09-16 | $41.00 | $41.00 | 115 | — | — |
| 2014-09-15 | $40.20 | $40.20 | 65 | — | — |
| 2014-09-12 | $42.80 | $42.80 | 150 | — | — |
| 2014-09-11 | $43.00 | $43.00 | 25 | — | — |
| 2014-09-10 | $43.00 | $43.00 | 230 | — | — |
| 2014-09-09 | $45.00 | $45.00 | 0 | — | — |
| 2014-09-08 | $45.00 | $45.00 | 15 | — | — |
| 2014-09-05 | $45.00 | $45.00 | 5 | — | — |
| 2014-09-04 | $43.20 | $43.20 | 0 | — | — |
| 2014-09-03 | $43.20 | $43.20 | 10 | — | — |
| 2014-09-02 | $43.20 | $43.20 | 295 | — | — |
| 2014-08-29 | $46.20 | $46.20 | 180 | — | — |
| 2014-08-28 | $45.20 | $45.20 | 15 | — | — |
| 2014-08-27 | $43.00 | $43.00 | 10 | — | — |
| 2014-08-26 | $43.00 | $43.00 | 205 | — | — |
| 2014-08-25 | $44.40 | $44.40 | 160 | — | — |
| 2014-08-22 | $45.00 | $45.00 | 335 | — | — |
| 2014-08-21 | $47.40 | $47.40 | 205 | — | — |
| 2014-08-20 | $41.80 | $41.80 | 5 | — | — |
| 2014-08-19 | $46.40 | $46.40 | 60 | — | — |
| 2014-08-18 | $47.40 | $47.40 | 60 | — | — |
| 2014-08-15 | $47.00 | $47.00 | 140 | — | — |
| 2014-08-14 | $48.00 | $48.00 | 120 | — | — |
| 2014-08-13 | $48.00 | $48.00 | 130 | — | — |
| 2014-08-12 | $49.40 | $49.40 | 155 | — | — |
| 2014-08-11 | $51.20 | $51.20 | 850 | — | — |
| 2014-08-08 | $57.80 | $57.80 | 0 | — | — |
| 2014-08-07 | $57.80 | $57.80 | 20 | — | — |
| 2014-08-06 | $59.20 | $59.20 | 115 | — | — |
| 2014-08-05 | $63.20 | $63.20 | 75 | — | — |
| 2014-08-04 | $65.60 | $65.60 | 0 | — | — |
| 2014-08-01 | $65.60 | $65.60 | 135 | — | — |
| 2014-07-31 | $64.80 | $64.80 | 30 | — | — |
| 2014-07-30 | $65.20 | $65.20 | 265 | — | — |
| 2014-07-29 | $65.20 | $65.20 | 20 | — | — |
| 2014-07-28 | $66.40 | $66.40 | 0 | — | — |
| 2014-07-25 | $66.40 | $66.40 | 0 | — | — |
| 2014-07-24 | $66.40 | $66.40 | 935 | — | — |
| 2014-07-23 | $63.20 | $63.20 | 210 | — | — |
| 2014-07-22 | $65.80 | $65.80 | 640 | — | — |
| 2014-07-21 | $65.00 | $65.00 | 580 | — | — |
| 2014-07-18 | $70.00 | $70.00 | 135 | — | — |
| 2014-07-17 | $69.20 | $69.20 | 20 | — | — |
| 2014-07-16 | $69.20 | $69.20 | 165 | — | — |
| 2014-07-15 | $66.20 | $66.20 | 25 | — | — |
| 2014-07-14 | $64.20 | $64.20 | 70 | — | — |
| 2014-07-11 | $61.80 | $61.80 | 785 | — | — |
| 2014-07-10 | $65.80 | $65.80 | 1,370 | — | — |
| 2014-07-09 | $60.60 | $60.60 | 450 | — | — |
| 2014-07-08 | $58.60 | $58.60 | 540 | — | — |
| 2014-07-07 | $58.60 | $58.60 | 135 | — | — |
| 2014-07-03 | $60.20 | $60.20 | 705 | — | — |
| 2014-07-02 | $61.00 | $61.00 | 350 | — | — |
| 2014-07-01 | $61.00 | $61.00 | 210 | — | — |
| 2014-06-30 | $61.20 | $61.20 | 110 | — | — |
| 2014-06-27 | $57.40 | $57.40 | 25 | — | — |
| 2014-06-26 | $54.20 | $54.20 | 5 | — | — |
| 2014-06-25 | $56.20 | $56.20 | 35 | — | — |
| 2014-06-24 | $58.40 | $58.40 | 5 | — | — |
| 2014-06-23 | $62.00 | $62.00 | 40 | — | — |
| 2014-06-20 | $64.00 | $64.00 | 25 | — | — |
| 2014-06-19 | $62.20 | $62.20 | 30 | — | — |
| 2014-06-18 | $62.40 | $62.40 | 0 | — | — |
| 2014-06-17 | $62.40 | $62.40 | 80 | — | — |
| 2014-06-16 | $64.80 | $64.80 | 975 | — | — |
| 2014-06-13 | $71.00 | $71.00 | 20 | — | — |
| 2014-06-12 | $75.00 | $75.00 | 375 | — | — |
| 2014-06-11 | $62.40 | $62.40 | 1,245 | — | — |
| 2014-06-10 | $64.40 | $64.40 | 535 | — | — |
| 2014-06-09 | $56.40 | $56.40 | 0 | — | — |
| 2014-06-06 | $56.40 | $56.40 | 130 | — | — |
| 2014-06-05 | $49.60 | $49.60 | 65 | — | — |
| 2014-06-04 | $55.40 | $55.40 | 305 | — | — |
| 2014-06-03 | $56.00 | $56.00 | 0 | — | — |
| 2014-06-02 | $56.00 | $56.00 | 0 | — | — |
| 2014-05-30 | $56.00 | $56.00 | 15 | — | — |
| 2014-05-29 | $57.40 | $57.40 | 260 | — | — |
| 2014-05-28 | $58.00 | $58.00 | 20 | — | — |
| 2014-05-27 | $58.00 | $58.00 | 90 | — | — |
| 2014-05-23 | $58.00 | $58.00 | 65 | — | — |
| 2014-05-22 | $64.00 | $64.00 | 15 | — | — |
| 2014-05-21 | $62.00 | $62.00 | 25 | — | — |
| 2014-05-20 | $63.00 | $63.00 | 105 | — | — |
| 2014-05-19 | $64.80 | $64.80 | 185 | — | — |
| 2014-05-16 | $66.20 | $66.20 | 5 | — | — |
| 2014-05-15 | $69.20 | $69.20 | 275 | — | — |
| 2014-05-14 | $65.00 | $65.00 | 400 | — | — |
| 2014-05-13 | $64.00 | $64.00 | 180 | — | — |
| 2014-05-12 | $61.00 | $61.00 | 100 | — | — |
| 2014-05-09 | $58.20 | $58.20 | 3,830 | — | — |
| 2014-05-08 | $67.60 | $67.60 | 0 | — | — |
| 2014-05-07 | $67.60 | $67.60 | 550 | — | — |
| 2014-05-06 | $68.00 | $68.00 | 310 | — | — |
| 2014-05-05 | $65.00 | $65.00 | 100 | — | — |
| 2014-05-02 | $66.20 | $66.20 | 15 | — | — |
| 2014-05-01 | $66.40 | $66.40 | 0 | — | — |
| 2014-04-30 | $66.40 | $66.40 | 5 | — | — |
| 2014-04-29 | $68.60 | $68.60 | 0 | — | — |
| 2014-04-28 | $68.60 | $68.60 | 210 | — | — |
| 2014-04-25 | $72.40 | $72.40 | 100 | — | — |
| 2014-04-24 | $77.00 | $77.00 | 65 | — | — |
| 2014-04-23 | $77.00 | $77.00 | 595 | — | — |
| 2014-04-22 | $68.20 | $68.20 | 20 | — | — |
| 2014-04-21 | $65.80 | $65.80 | 40 | — | — |
| 2014-04-17 | $67.20 | $67.20 | 0 | — | — |
| 2014-04-16 | $67.20 | $67.20 | 95 | — | — |
| 2014-04-15 | $65.40 | $65.40 | 120 | — | — |
| 2014-04-14 | $70.00 | $70.00 | 385 | — | — |
| 2014-04-11 | $70.00 | $70.00 | 285 | — | — |
| 2014-04-10 | $72.40 | $72.40 | 135 | — | — |
| 2014-04-09 | $74.40 | $74.40 | 15 | — | — |
| 2014-04-08 | $71.40 | $71.40 | 190 | — | — |
| 2014-04-07 | $74.40 | $74.40 | 540 | — | — |
| 2014-04-04 | $81.60 | $81.60 | 640 | — | — |
| 2014-04-03 | $86.40 | $86.40 | 2,045 | — | — |
| 2014-04-02 | $99.00 | $99.00 | 10,255 | — | — |
| 2014-04-01 | $81.00 | $81.00 | 2,900 | — | — |
| 2014-03-31 | $72.80 | $72.80 | 1,535 | — | — |
| 2014-03-28 | $71.20 | $71.20 | 0 | — | — |
| 2014-03-27 | $71.20 | $71.20 | 0 | — | — |
| 2014-03-26 | $71.20 | $71.20 | 70 | — | — |
| 2014-03-25 | $72.60 | $72.60 | 180 | — | — |
| 2014-03-24 | $72.80 | $72.80 | 365 | — | — |
| 2014-03-21 | $71.20 | $71.20 | 125 | — | — |
| 2014-03-20 | $71.60 | $71.60 | 105 | — | — |
| 2014-03-19 | $72.00 | $72.00 | 115 | — | — |
| 2014-03-18 | $75.80 | $75.80 | 0 | — | — |
| 2014-03-17 | $75.80 | $75.80 | 835 | — | — |
| 2014-03-14 | $71.00 | $71.00 | 385 | — | — |
| 2014-03-13 | $72.60 | $72.60 | 495 | — | — |
| 2014-03-12 | $77.20 | $77.20 | 0 | — | — |
| 2014-03-11 | $77.20 | $77.20 | 0 | — | — |
| 2014-03-10 | $77.20 | $77.20 | 65 | — | — |
| 2014-03-07 | $76.20 | $76.20 | 45 | — | — |
| 2014-03-06 | $80.20 | $80.20 | 50 | — | — |
| 2014-03-05 | $78.20 | $78.20 | 0 | — | — |
| 2014-03-04 | $78.20 | $78.20 | 20 | — | — |
| 2014-03-03 | $79.60 | $79.60 | 65 | — | — |
| 2014-02-28 | $80.80 | $80.80 | 110 | — | — |
| 2014-02-27 | $79.80 | $79.80 | 765 | — | — |
| 2014-02-26 | $74.00 | $74.00 | 65 | — | — |
| 2014-02-25 | $75.60 | $75.60 | 360 | — | — |
| 2014-02-24 | $71.00 | $71.00 | 255 | — | — |
| 2014-02-21 | $77.60 | $77.60 | 115 | — | — |
| 2014-02-20 | $73.40 | $73.40 | 50 | — | — |
| 2014-02-19 | $72.80 | $72.80 | 530 | — | — |
| 2014-02-18 | $74.80 | $74.80 | 180 | — | — |
| 2014-02-14 | $75.60 | $75.60 | 235 | — | — |
| 2014-02-13 | $78.60 | $78.60 | 105 | — | — |
| 2014-02-12 | $80.00 | $80.00 | 140 | — | — |
| 2014-02-11 | $79.00 | $79.00 | 100 | — | — |
| 2014-02-10 | $83.00 | $83.00 | 1,195 | — | — |
| 2014-02-07 | $86.00 | $86.00 | 3,565 | — | — |
| 2014-02-06 | $79.00 | $79.00 | 1,950 | — | — |
| 2014-02-05 | $73.20 | $73.20 | 1,380 | — | — |
| 2014-02-04 | $68.80 | $68.80 | 105 | — | — |
| 2014-02-03 | $68.60 | $68.60 | 5 | — | — |
| 2014-01-31 | $73.60 | $73.60 | 665 | — | — |
| 2014-01-30 | $73.80 | $73.80 | 565 | — | — |
| 2014-01-29 | $72.00 | $72.00 | 140 | — | — |
| 2014-01-28 | $73.60 | $73.60 | 160 | — | — |
| 2014-01-27 | $71.60 | $71.60 | 1,040 | — | — |
| 2014-01-24 | $72.40 | $72.40 | 445 | — | — |
| 2014-01-23 | $75.20 | $75.20 | 305 | — | — |
| 2014-01-22 | $76.00 | $76.00 | 1,940 | — | — |
| 2014-01-21 | $75.80 | $75.80 | 1,265 | — | — |
| 2014-01-17 | $76.00 | $76.00 | 2,815 | — | — |
| 2014-01-16 | $72.20 | $72.20 | 1,440 | — | — |
| 2014-01-15 | $59.80 | $59.80 | 1,615 | — | — |
| 2014-01-14 | $60.80 | $60.80 | 75 | — | — |
| 2014-01-13 | $58.20 | $58.20 | 585 | — | — |
| 2014-01-10 | $62.00 | $62.00 | 475 | — | — |
| 2014-01-09 | $61.20 | $61.20 | 260 | — | — |
| 2014-01-08 | $63.00 | $63.00 | 2,700 | — | — |
| 2014-01-07 | $54.60 | $54.60 | 10 | — | — |
| 2014-01-06 | $56.80 | $56.80 | 365 | — | — |
| 2014-01-03 | $61.40 | $61.40 | 130 | — | — |
| 2014-01-02 | $62.40 | $62.40 | 770 | — | — |