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
- 2010-07-01 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 | $36.36 | $36.36 | 11,967 | — | — |
| 2014-12-30 | $33.84 | $33.84 | 11,350 | — | — |
| 2014-12-29 | $30.48 | $30.48 | 5,942 | — | — |
| 2014-12-26 | $30.60 | $30.60 | 3,342 | — | — |
| 2014-12-24 | $31.08 | $31.08 | 1,150 | — | — |
| 2014-12-23 | $31.32 | $31.32 | 3,958 | — | — |
| 2014-12-22 | $31.92 | $31.92 | 3,600 | — | — |
| 2014-12-19 | $30.36 | $30.36 | 14,008 | — | — |
| 2014-12-18 | $29.40 | $29.40 | 4,850 | — | — |
| 2014-12-17 | $31.56 | $31.56 | 11,725 | — | — |
| 2014-12-16 | $32.28 | $32.28 | 4,258 | — | — |
| 2014-12-15 | $32.64 | $32.64 | 5,442 | — | — |
| 2014-12-12 | $33.96 | $33.96 | 1,825 | — | — |
| 2014-12-11 | $34.08 | $34.08 | 2,683 | — | — |
| 2014-12-10 | $33.60 | $33.60 | 1,417 | — | — |
| 2014-12-09 | $36.84 | $36.84 | 5,575 | — | — |
| 2014-12-08 | $33.84 | $33.84 | 2,608 | — | — |
| 2014-12-05 | $35.40 | $35.40 | 6,158 | — | — |
| 2014-12-04 | $33.60 | $33.60 | 15,467 | — | — |
| 2014-12-03 | $32.40 | $32.40 | 2,108 | — | — |
| 2014-12-02 | $32.40 | $32.40 | 4,750 | — | — |
| 2014-12-01 | $33.72 | $33.72 | 1,325 | — | — |
| 2014-11-28 | $35.76 | $35.76 | 333 | — | — |
| 2014-11-26 | $36.48 | $36.48 | 733 | — | — |
| 2014-11-25 | $34.32 | $34.32 | 1,683 | — | — |
| 2014-11-24 | $36.36 | $36.36 | 3,633 | — | — |
| 2014-11-21 | $34.92 | $34.92 | 1,242 | — | — |
| 2014-11-20 | $36.48 | $36.48 | 3,892 | — | — |
| 2014-11-19 | $36.36 | $36.36 | 5,492 | — | — |
| 2014-11-18 | $37.92 | $37.92 | 10,992 | — | — |
| 2014-11-17 | $42.36 | $42.36 | 7,450 | — | — |
| 2014-11-14 | $48.60 | $48.60 | 2,125 | — | — |
| 2014-11-13 | $49.80 | $49.80 | 1,158 | — | — |
| 2014-11-12 | $48.48 | $48.48 | 1,133 | — | — |
| 2014-11-11 | $48.72 | $48.72 | 1,000 | — | — |
| 2014-11-10 | $49.08 | $49.08 | 533 | — | — |
| 2014-11-07 | $48.84 | $48.84 | 475 | — | — |
| 2014-11-06 | $49.80 | $49.80 | 2,350 | — | — |
| 2014-11-05 | $49.68 | $49.68 | 1,417 | — | — |
| 2014-11-04 | $49.92 | $49.92 | 1,242 | — | — |
| 2014-11-03 | $49.80 | $49.80 | 625 | — | — |
| 2014-10-31 | $49.92 | $49.92 | 167 | — | — |
| 2014-10-30 | $50.16 | $50.16 | 533 | — | — |
| 2014-10-29 | $48.84 | $48.84 | 850 | — | — |
| 2014-10-28 | $50.40 | $50.40 | 1,108 | — | — |
| 2014-10-27 | $47.28 | $47.28 | 1,567 | — | — |
| 2014-10-24 | $49.32 | $49.32 | 1,508 | — | — |
| 2014-10-23 | $51.24 | $51.24 | 3,892 | — | — |
| 2014-10-22 | $55.92 | $55.92 | 3,317 | — | — |
| 2014-10-21 | $51.36 | $51.36 | 1,133 | — | — |
| 2014-10-20 | $48.96 | $48.96 | 1,950 | — | — |
| 2014-10-17 | $48.24 | $48.24 | 2,708 | — | — |
| 2014-10-16 | $47.52 | $47.52 | 6,642 | — | — |
| 2014-10-15 | $40.80 | $40.80 | 1,050 | — | — |
| 2014-10-14 | $40.92 | $40.92 | 2,625 | — | — |
| 2014-10-13 | $45.24 | $45.24 | 858 | — | — |
| 2014-10-10 | $45.60 | $45.60 | 1,675 | — | — |
| 2014-10-09 | $44.28 | $44.28 | 1,025 | — | — |
| 2014-10-08 | $46.08 | $46.08 | 4,450 | — | — |
| 2014-10-07 | $47.16 | $47.16 | 1,467 | — | — |
| 2014-10-06 | $50.40 | $50.40 | 2,175 | — | — |
| 2014-10-03 | $53.28 | $53.28 | 4,450 | — | — |
| 2014-10-02 | $53.16 | $53.16 | 6,767 | — | — |
| 2014-10-01 | $50.76 | $50.76 | 3,808 | — | — |
| 2014-09-30 | $53.76 | $53.76 | 6,975 | — | — |
| 2014-09-29 | $52.56 | $52.56 | 4,133 | — | — |
| 2014-09-26 | $55.32 | $55.32 | 3,292 | — | — |
| 2014-09-25 | $55.56 | $55.56 | 4,467 | — | — |
| 2014-09-24 | $57.00 | $57.00 | 2,483 | — | — |
| 2014-09-23 | $57.24 | $57.24 | 3,200 | — | — |
| 2014-09-22 | $59.40 | $59.40 | 4,767 | — | — |
| 2014-09-19 | $60.12 | $60.12 | 4,767 | — | — |
| 2014-09-18 | $60.00 | $60.00 | 2,758 | — | — |
| 2014-09-17 | $59.88 | $59.88 | 10,258 | — | — |
| 2014-09-16 | $63.60 | $63.60 | 23,217 | — | — |
| 2014-09-15 | $65.64 | $65.64 | 25,108 | — | — |
| 2014-09-12 | $60.48 | $60.48 | 2,558 | — | — |
| 2014-09-11 | $61.56 | $61.56 | 3,650 | — | — |
| 2014-09-10 | $60.00 | $60.00 | 10,575 | — | — |
| 2014-09-09 | $63.36 | $63.36 | 5,900 | — | — |
| 2014-09-08 | $61.08 | $61.08 | 2,675 | — | — |
| 2014-09-05 | $62.52 | $62.52 | 3,375 | — | — |
| 2014-09-04 | $64.80 | $64.80 | 10,825 | — | — |
| 2014-09-03 | $60.12 | $60.12 | 6,008 | — | — |
| 2014-09-02 | $57.12 | $57.12 | 7,542 | — | — |
| 2014-08-29 | $56.40 | $56.40 | 6,208 | — | — |
| 2014-08-28 | $57.24 | $57.24 | 1,525 | — | — |
| 2014-08-27 | $57.24 | $57.24 | 7,150 | — | — |
| 2014-08-26 | $58.08 | $58.08 | 3,275 | — | — |
| 2014-08-25 | $57.84 | $57.84 | 1,417 | — | — |
| 2014-08-22 | $57.12 | $57.12 | 5,083 | — | — |
| 2014-08-21 | $57.84 | $57.84 | 842 | — | — |
| 2014-08-20 | $58.68 | $58.68 | 2,333 | — | — |
| 2014-08-19 | $58.56 | $58.56 | 3,258 | — | — |
| 2014-08-18 | $58.56 | $58.56 | 4,517 | — | — |
| 2014-08-15 | $58.20 | $58.20 | 1,625 | — | — |
| 2014-08-14 | $57.60 | $57.60 | 4,058 | — | — |
| 2014-08-13 | $59.64 | $59.64 | 11,533 | — | — |
| 2014-08-12 | $55.56 | $55.56 | 3,692 | — | — |
| 2014-08-11 | $52.80 | $52.80 | 6,467 | — | — |
| 2014-08-08 | $54.24 | $54.24 | 12,900 | — | — |
| 2014-08-07 | $60.72 | $60.72 | 1,775 | — | — |
| 2014-08-06 | $60.60 | $60.60 | 6,958 | — | — |
| 2014-08-05 | $61.20 | $61.20 | 9,392 | — | — |
| 2014-08-04 | $59.52 | $59.52 | 17,008 | — | — |
| 2014-08-01 | $60.36 | $60.36 | 33,050 | — | — |
| 2014-07-31 | $85.44 | $85.44 | 2,308 | — | — |
| 2014-07-30 | $83.04 | $83.04 | 2,608 | — | — |
| 2014-07-29 | $80.52 | $80.52 | 3,542 | — | — |
| 2014-07-28 | $75.24 | $75.24 | 4,808 | — | — |
| 2014-07-25 | $73.20 | $73.20 | 765 | — | — |
| 2014-07-24 | $73.20 | $73.20 | 2,369 | — | — |
| 2014-07-23 | $78.00 | $78.00 | 4,132 | — | — |
| 2014-07-22 | $78.00 | $78.00 | 518 | — | — |
| 2014-07-21 | $79.20 | $79.20 | 288 | — | — |
| 2014-07-18 | $79.20 | $79.20 | 421 | — | — |
| 2014-07-17 | $79.20 | $79.20 | 831 | — | — |
| 2014-07-16 | $82.80 | $82.80 | 170 | — | — |
| 2014-07-15 | $81.60 | $81.60 | 127 | — | — |
| 2014-07-14 | $81.60 | $81.60 | 784 | — | — |
| 2014-07-11 | $82.80 | $82.80 | 973 | — | — |
| 2014-07-10 | $84.00 | $84.00 | 238 | — | — |
| 2014-07-09 | $82.80 | $82.80 | 357 | — | — |
| 2014-07-08 | $81.60 | $81.60 | 895 | — | — |
| 2014-07-07 | $86.40 | $86.40 | 1,780 | — | — |
| 2014-07-03 | $86.40 | $86.40 | 1,126 | — | — |
| 2014-07-02 | $86.40 | $86.40 | 646 | — | — |
| 2014-07-01 | $84.00 | $84.00 | 2,475 | — | — |
| 2014-06-30 | $81.60 | $81.60 | 862 | — | — |
| 2014-06-27 | $81.60 | $81.60 | 490 | — | — |
| 2014-06-26 | $81.60 | $81.60 | 407 | — | — |
| 2014-06-25 | $84.00 | $84.00 | 177 | — | — |
| 2014-06-24 | $82.80 | $82.80 | 867 | — | — |
| 2014-06-23 | $85.20 | $85.20 | 493 | — | — |
| 2014-06-20 | $80.40 | $80.40 | 498 | — | — |
| 2014-06-19 | $85.20 | $85.20 | 1,134 | — | — |
| 2014-06-18 | $87.60 | $87.60 | 375 | — | — |
| 2014-06-17 | $87.60 | $87.60 | 670 | — | — |
| 2014-06-16 | $90.00 | $90.00 | 1,331 | — | — |
| 2014-06-13 | $92.40 | $92.40 | 889 | — | — |
| 2014-06-12 | $93.60 | $93.60 | 1,605 | — | — |
| 2014-06-11 | $93.60 | $93.60 | 1,688 | — | — |
| 2014-06-10 | $91.20 | $91.20 | 1,730 | — | — |
| 2014-06-09 | $93.60 | $93.60 | 1,359 | — | — |
| 2014-06-06 | $93.60 | $93.60 | 4,859 | — | — |
| 2014-06-05 | $91.20 | $91.20 | 3,317 | — | — |
| 2014-06-04 | $84.00 | $84.00 | 4,248 | — | — |
| 2014-06-03 | $80.40 | $80.40 | 430 | — | — |
| 2014-06-02 | $81.60 | $81.60 | 543 | — | — |
| 2014-05-30 | $76.80 | $76.80 | 2,257 | — | — |
| 2014-05-29 | $82.80 | $82.80 | 1,238 | — | — |
| 2014-05-28 | $81.60 | $81.60 | 2,130 | — | — |
| 2014-05-27 | $80.40 | $80.40 | 674 | — | — |
| 2014-05-23 | $80.40 | $80.40 | 678 | — | — |
| 2014-05-22 | $78.00 | $78.00 | 2,469 | — | — |
| 2014-05-21 | $78.00 | $78.00 | 1,436 | — | — |
| 2014-05-20 | $80.40 | $80.40 | 1,032 | — | — |
| 2014-05-19 | $79.20 | $79.20 | 718 | — | — |
| 2014-05-16 | $80.40 | $80.40 | 1,486 | — | — |
| 2014-05-15 | $80.40 | $80.40 | 2,778 | — | — |
| 2014-05-14 | $80.40 | $80.40 | 2,518 | — | — |
| 2014-05-13 | $80.40 | $80.40 | 2,581 | — | — |
| 2014-05-12 | $81.60 | $81.60 | 1,505 | — | — |
| 2014-05-09 | $85.20 | $85.20 | 1,955 | — | — |
| 2014-05-08 | $85.20 | $85.20 | 2,416 | — | — |
| 2014-05-07 | $86.40 | $86.40 | 16,248 | — | — |
| 2014-05-06 | $91.20 | $91.20 | 9,634 | — | — |
| 2014-05-05 | $88.80 | $88.80 | 2,176 | — | — |
| 2014-05-02 | $85.20 | $85.20 | 5,696 | — | — |
| 2014-05-01 | $84.00 | $84.00 | 1,068 | — | — |
| 2014-04-30 | $84.00 | $84.00 | 783 | — | — |
| 2014-04-29 | $84.00 | $84.00 | 1,753 | — | — |
| 2014-04-28 | $84.00 | $84.00 | 1,926 | — | — |
| 2014-04-25 | $84.00 | $84.00 | 2,366 | — | — |
| 2014-04-24 | $82.80 | $82.80 | 2,227 | — | — |
| 2014-04-23 | $82.80 | $82.80 | 3,863 | — | — |
| 2014-04-22 | $82.80 | $82.80 | 6,539 | — | — |
| 2014-04-21 | $84.00 | $84.00 | 2,140 | — | — |
| 2014-04-17 | $84.00 | $84.00 | 1,791 | — | — |
| 2014-04-16 | $84.00 | $84.00 | 1,505 | — | — |
| 2014-04-15 | $76.80 | $76.80 | 2,288 | — | — |
| 2014-04-14 | $82.80 | $82.80 | 1,425 | — | — |
| 2014-04-11 | $75.60 | $75.60 | 2,042 | — | — |
| 2014-04-10 | $80.40 | $80.40 | 1,923 | — | — |
| 2014-04-09 | $84.00 | $84.00 | 1,808 | — | — |
| 2014-04-08 | $84.00 | $84.00 | 6,932 | — | — |
| 2014-04-07 | $92.40 | $92.40 | 1,073 | — | — |
| 2014-04-04 | $96.00 | $96.00 | 2,086 | — | — |
| 2014-04-03 | $96.00 | $96.00 | 3,034 | — | — |
| 2014-04-02 | $99.60 | $99.60 | 5,063 | — | — |
| 2014-04-01 | $97.20 | $97.20 | 2,415 | — | — |
| 2014-03-31 | $100.80 | $100.80 | 1,788 | — | — |
| 2014-03-28 | $104.40 | $104.40 | 1,953 | — | — |
| 2014-03-27 | $97.20 | $97.20 | 1,853 | — | — |
| 2014-03-26 | $99.60 | $99.60 | 4,810 | — | — |
| 2014-03-25 | $102.00 | $102.00 | 4,819 | — | — |
| 2014-03-24 | $110.40 | $110.40 | 8,465 | — | — |
| 2014-03-21 | $117.60 | $117.60 | 21,082 | — | — |
| 2014-03-20 | $115.20 | $115.20 | 68,625 | — | — |
| 2014-03-19 | $100.80 | $100.80 | 7,161 | — | — |
| 2014-03-18 | $94.80 | $94.80 | 2,318 | — | — |
| 2014-03-17 | $85.20 | $85.20 | 1,442 | — | — |
| 2014-03-14 | $88.80 | $88.80 | 372 | — | — |
| 2014-03-13 | $85.20 | $85.20 | 906 | — | — |
| 2014-03-12 | $86.40 | $86.40 | 364 | — | — |
| 2014-03-11 | $87.60 | $87.60 | 818 | — | — |
| 2014-03-10 | $91.20 | $91.20 | 1,022 | — | — |
| 2014-03-07 | $91.20 | $91.20 | 4,911 | — | — |
| 2014-03-06 | $82.80 | $82.80 | 1,894 | — | — |
| 2014-03-05 | $82.80 | $82.80 | 1,159 | — | — |
| 2014-03-04 | $80.40 | $80.40 | 754 | — | — |
| 2014-03-03 | $78.00 | $78.00 | 778 | — | — |
| 2014-02-28 | $80.40 | $80.40 | 2,135 | — | — |
| 2014-02-27 | $74.40 | $74.40 | 1,257 | — | — |
| 2014-02-26 | $69.60 | $69.60 | 420 | — | — |
| 2014-02-25 | $69.60 | $69.60 | 791 | — | — |
| 2014-02-24 | $69.60 | $69.60 | 1,254 | — | — |
| 2014-02-21 | $70.80 | $70.80 | 480 | — | — |
| 2014-02-20 | $72.00 | $72.00 | 333 | — | — |
| 2014-02-19 | $69.60 | $69.60 | 675 | — | — |
| 2014-02-18 | $69.60 | $69.60 | 426 | — | — |
| 2014-02-14 | $67.20 | $67.20 | 1,038 | — | — |
| 2014-02-13 | $67.20 | $67.20 | 1,930 | — | — |
| 2014-02-12 | $68.40 | $68.40 | 833 | — | — |
| 2014-02-11 | $70.80 | $70.80 | 846 | — | — |
| 2014-02-10 | $72.00 | $72.00 | 992 | — | — |
| 2014-02-07 | $64.80 | $64.80 | 1,078 | — | — |
| 2014-02-06 | $66.00 | $66.00 | 957 | — | — |
| 2014-02-05 | $63.60 | $63.60 | 214 | — | — |
| 2014-02-04 | $63.60 | $63.60 | 758 | — | — |
| 2014-02-03 | $62.40 | $62.40 | 2,717 | — | — |
| 2014-01-31 | $64.80 | $64.80 | 2,043 | — | — |
| 2014-01-30 | $72.00 | $72.00 | 1,023 | — | — |
| 2014-01-29 | $72.00 | $72.00 | 523 | — | — |
| 2014-01-28 | $72.00 | $72.00 | 1,373 | — | — |
| 2014-01-27 | $75.60 | $75.60 | 2,438 | — | — |
| 2014-01-24 | $84.00 | $84.00 | 1,689 | — | — |
| 2014-01-23 | $85.20 | $85.20 | 1,709 | — | — |
| 2014-01-22 | $78.00 | $78.00 | 1,433 | — | — |
| 2014-01-21 | $80.40 | $80.40 | 7,443 | — | — |
| 2014-01-17 | $91.20 | $91.20 | 10,315 | — | — |
| 2014-01-16 | $78.00 | $78.00 | 1,653 | — | — |
| 2014-01-15 | $80.40 | $80.40 | 5,701 | — | — |
| 2014-01-14 | $70.80 | $70.80 | 2,643 | — | — |
| 2014-01-13 | $72.00 | $72.00 | 6,706 | — | — |
| 2014-01-10 | $66.00 | $66.00 | 1,098 | — | — |
| 2014-01-09 | $62.40 | $62.40 | 652 | — | — |
| 2014-01-08 | $63.60 | $63.60 | 593 | — | — |
| 2014-01-07 | $64.80 | $64.80 | 3,868 | — | — |
| 2014-01-06 | $63.60 | $63.60 | 606 | — | — |
| 2014-01-03 | $61.20 | $61.20 | 709 | — | — |
| 2014-01-02 | $61.20 | $61.20 | 233 | — | — |