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
- 2003-05-29 to 2026-08-31
- 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 | $37.60 | $38.60 | 1,600 | — | — |
| 2014-12-30 | $37.20 | $38.19 | 740 | — | — |
| 2014-12-29 | $37.10 | $38.09 | 1,140 | — | — |
| 2014-12-26 | $37.70 | $38.71 | 790 | — | — |
| 2014-12-24 | $37.40 | $38.40 | 470 | — | — |
| 2014-12-23 | $38.00 | $39.02 | 10 | — | — |
| 2014-12-22 | $39.70 | $40.76 | 3,920 | — | — |
| 2014-12-19 | $37.60 | $38.60 | 450 | — | — |
| 2014-12-18 | $39.50 | $40.56 | 2,980 | — | — |
| 2014-12-17 | $41.00 | $42.10 | 0 | — | — |
| 2014-12-16 | $41.00 | $42.10 | 0 | — | — |
| 2014-12-15 | $41.00 | $42.10 | 180 | — | — |
| 2014-12-12 | $40.00 | $41.07 | 400 | — | — |
| 2014-12-11 | $38.90 | $39.94 | 290 | — | — |
| 2014-12-10 | $39.90 | $40.97 | 630 | — | — |
| 2014-12-09 | $39.90 | $40.97 | 0 | — | — |
| 2014-12-08 | $39.90 | $40.97 | 0 | — | — |
| 2014-12-05 | $39.90 | $40.97 | 40 | — | — |
| 2014-12-04 | $39.30 | $40.35 | 0 | — | — |
| 2014-12-03 | $39.30 | $40.35 | 20 | — | — |
| 2014-12-02 | $39.00 | $40.04 | 590 | — | — |
| 2014-12-01 | $40.00 | $41.07 | 60 | — | — |
| 2014-11-28 | $38.10 | $39.12 | 10 | — | — |
| 2014-11-26 | $38.80 | $39.84 | 130 | — | — |
| 2014-11-25 | $39.00 | $40.04 | 0 | — | — |
| 2014-11-24 | $39.00 | $40.04 | 350 | — | — |
| 2014-11-21 | $38.10 | $39.12 | 10 | — | — |
| 2014-11-20 | $38.10 | $39.12 | 240 | — | — |
| 2014-11-19 | $40.00 | $41.07 | 0 | — | — |
| 2014-11-18 | $40.00 | $41.07 | 60 | — | — |
| 2014-11-17 | $40.00 | $41.07 | 70 | — | — |
| 2014-11-14 | $40.00 | $41.07 | 460 | — | — |
| 2014-11-13 | $39.30 | $40.35 | 760 | — | — |
| 2014-11-12 | $40.20 | $41.27 | 20 | — | — |
| 2014-11-11 | $40.20 | $41.27 | 0 | — | — |
| 2014-11-10 | $40.20 | $41.27 | 0 | — | — |
| 2014-11-07 | $40.20 | $41.27 | 0 | — | — |
| 2014-11-06 | $40.20 | $41.27 | 10 | — | — |
| 2014-11-05 | $40.40 | $41.48 | 0 | — | — |
| 2014-11-04 | $40.40 | $41.48 | 270 | — | — |
| 2014-11-03 | $39.30 | $40.35 | 230 | — | — |
| 2014-10-31 | $40.50 | $41.58 | 500 | — | — |
| 2014-10-30 | $37.50 | $38.50 | 180 | — | — |
| 2014-10-29 | $37.50 | $38.50 | 20 | — | — |
| 2014-10-28 | $36.80 | $37.78 | 0 | — | — |
| 2014-10-27 | $36.80 | $37.78 | 0 | — | — |
| 2014-10-24 | $36.80 | $37.78 | 0 | — | — |
| 2014-10-23 | $36.80 | $37.78 | 0 | — | — |
| 2014-10-22 | $36.80 | $37.78 | 0 | — | — |
| 2014-10-21 | $36.80 | $37.78 | 80 | — | — |
| 2014-10-20 | $38.20 | $39.22 | 0 | — | — |
| 2014-10-17 | $38.20 | $39.22 | 300 | — | — |
| 2014-10-16 | $38.80 | $39.84 | 0 | — | — |
| 2014-10-15 | $38.80 | $39.84 | 0 | — | — |
| 2014-10-14 | $38.80 | $39.84 | 200 | — | — |
| 2014-10-13 | $38.70 | $39.73 | 40 | — | — |
| 2014-10-10 | $40.70 | $41.79 | 40 | — | — |
| 2014-10-09 | $41.40 | $42.51 | 960 | — | — |
| 2014-10-08 | $36.80 | $37.78 | 10 | — | — |
| 2014-10-07 | $35.50 | $36.45 | 120 | — | — |
| 2014-10-06 | $35.50 | $36.45 | 30 | — | — |
| 2014-10-03 | $36.50 | $37.48 | 160 | — | — |
| 2014-10-02 | $38.20 | $39.22 | 60 | — | — |
| 2014-10-01 | $36.50 | $37.48 | 970 | — | — |
| 2014-09-30 | $39.00 | $40.04 | 70 | — | — |
| 2014-09-29 | $37.80 | $38.81 | 30 | — | — |
| 2014-09-26 | $37.60 | $38.60 | 0 | — | — |
| 2014-09-25 | $37.60 | $38.60 | 210 | — | — |
| 2014-09-24 | $37.00 | $37.99 | 0 | — | — |
| 2014-09-23 | $37.00 | $37.99 | 520 | — | — |
| 2014-09-22 | $38.00 | $39.02 | 100 | — | — |
| 2014-09-19 | $38.00 | $39.02 | 220 | — | — |
| 2014-09-18 | $40.60 | $41.68 | 20 | — | — |
| 2014-09-17 | $40.60 | $41.68 | 130 | — | — |
| 2014-09-16 | $42.40 | $43.53 | 0 | — | — |
| 2014-09-15 | $42.40 | $43.53 | 60 | — | — |
| 2014-09-12 | $42.10 | $43.22 | 0 | — | — |
| 2014-09-11 | $42.10 | $43.22 | 70 | — | — |
| 2014-09-10 | $41.00 | $42.10 | 70 | — | — |
| 2014-09-09 | $42.40 | $43.53 | 130 | — | — |
| 2014-09-08 | $39.20 | $40.25 | 230 | — | — |
| 2014-09-05 | $38.60 | $39.63 | 50 | — | — |
| 2014-09-04 | $38.50 | $39.53 | 40 | — | — |
| 2014-09-03 | $38.50 | $39.53 | 360 | — | — |
| 2014-09-02 | $38.50 | $39.53 | 250 | — | — |
| 2014-08-29 | $38.70 | $39.73 | 300 | — | — |
| 2014-08-28 | $38.50 | $39.53 | 310 | — | — |
| 2014-08-27 | $40.50 | $41.58 | 430 | — | — |
| 2014-08-26 | $41.40 | $42.51 | 1,830 | — | — |
| 2014-08-25 | $40.30 | $41.38 | 10 | — | — |
| 2014-08-22 | $40.30 | $41.38 | 90 | — | — |
| 2014-08-21 | $40.30 | $41.38 | 390 | — | — |
| 2014-08-20 | $40.60 | $41.68 | 1,030 | — | — |
| 2014-08-19 | $42.50 | $43.64 | 170 | — | — |
| 2014-08-18 | $43.70 | $44.87 | 10 | — | — |
| 2014-08-15 | $41.40 | $42.51 | 0 | — | — |
| 2014-08-14 | $41.40 | $42.51 | 1,470 | — | — |
| 2014-08-13 | $43.70 | $44.87 | 600 | — | — |
| 2014-08-12 | $45.50 | $46.72 | 20 | — | — |
| 2014-08-11 | $45.50 | $46.72 | 210 | — | — |
| 2014-08-08 | $46.40 | $47.64 | 2,530 | — | — |
| 2014-08-07 | $44.50 | $45.69 | 960 | — | — |
| 2014-08-06 | $44.50 | $45.69 | 30 | — | — |
| 2014-08-05 | $44.60 | $45.79 | 0 | — | — |
| 2014-08-04 | $44.60 | $45.79 | 20 | — | — |
| 2014-08-01 | $46.20 | $47.43 | 30 | — | — |
| 2014-07-31 | $45.30 | $46.51 | 0 | — | — |
| 2014-07-30 | $45.30 | $46.51 | 330 | — | — |
| 2014-07-29 | $45.40 | $46.61 | 1,340 | — | — |
| 2014-07-28 | $44.50 | $45.69 | 50 | — | — |
| 2014-07-25 | $44.70 | $45.89 | 2,090 | — | — |
| 2014-07-24 | $44.50 | $45.69 | 220 | — | — |
| 2014-07-23 | $44.40 | $45.59 | 0 | — | — |
| 2014-07-22 | $44.40 | $45.59 | 290 | — | — |
| 2014-07-21 | $44.30 | $45.48 | 1,550 | — | — |
| 2014-07-18 | $45.00 | $46.20 | 90 | — | — |
| 2014-07-17 | $44.80 | $46.00 | 190 | — | — |
| 2014-07-16 | $46.00 | $47.23 | 0 | — | — |
| 2014-07-15 | $46.00 | $47.23 | 110 | — | — |
| 2014-07-14 | $44.30 | $45.48 | 0 | — | — |
| 2014-07-11 | $44.30 | $45.48 | 30 | — | — |
| 2014-07-10 | $44.90 | $46.10 | 400 | — | — |
| 2014-07-09 | $45.90 | $47.13 | 250 | — | — |
| 2014-07-08 | $45.30 | $46.51 | 60 | — | — |
| 2014-07-07 | $45.50 | $46.72 | 70 | — | — |
| 2014-07-03 | $47.00 | $48.26 | 0 | — | — |
| 2014-07-02 | $47.00 | $48.26 | 210 | — | — |
| 2014-07-01 | $45.90 | $47.13 | 20 | — | — |
| 2014-06-30 | $45.70 | $46.92 | 190 | — | — |
| 2014-06-27 | $46.90 | $48.15 | 160 | — | — |
| 2014-06-26 | $47.60 | $48.87 | 60 | — | — |
| 2014-06-25 | $48.40 | $49.69 | 0 | — | — |
| 2014-06-24 | $48.40 | $49.69 | 390 | — | — |
| 2014-06-23 | $47.70 | $48.97 | 150 | — | — |
| 2014-06-20 | $48.20 | $49.49 | 30 | — | — |
| 2014-06-19 | $48.00 | $49.28 | 210 | — | — |
| 2014-06-18 | $47.00 | $48.26 | 0 | — | — |
| 2014-06-17 | $47.00 | $48.26 | 0 | — | — |
| 2014-06-16 | $47.00 | $48.26 | 0 | — | — |
| 2014-06-13 | $47.00 | $48.26 | 100 | — | — |
| 2014-06-12 | $47.80 | $49.08 | 0 | — | — |
| 2014-06-11 | $47.80 | $49.08 | 110 | — | — |
| 2014-06-10 | $48.00 | $49.28 | 0 | — | — |
| 2014-06-09 | $48.00 | $49.28 | 0 | — | — |
| 2014-06-06 | $48.00 | $49.28 | 110 | — | — |
| 2014-06-05 | $48.50 | $49.80 | 190 | — | — |
| 2014-06-04 | $48.00 | $49.28 | 110 | — | — |
| 2014-06-03 | $48.00 | $49.28 | 0 | — | — |
| 2014-06-02 | $48.00 | $49.28 | 100 | — | — |
| 2014-05-30 | $48.00 | $49.28 | 0 | — | — |
| 2014-05-29 | $48.00 | $49.28 | 10 | — | — |
| 2014-05-28 | $48.00 | $49.28 | 0 | — | — |
| 2014-05-27 | $48.00 | $49.28 | 60 | — | — |
| 2014-05-23 | $47.10 | $48.36 | 240 | — | — |
| 2014-05-22 | $49.90 | $51.23 | 0 | — | — |
| 2014-05-21 | $49.90 | $51.23 | 0 | — | — |
| 2014-05-20 | $49.90 | $51.23 | 0 | — | — |
| 2014-05-19 | $49.90 | $51.23 | 210 | — | — |
| 2014-05-16 | $48.50 | $49.80 | 90 | — | — |
| 2014-05-15 | $48.60 | $49.90 | 30 | — | — |
| 2014-05-14 | $48.80 | $50.10 | 700 | — | — |
| 2014-05-13 | $48.10 | $49.39 | 230 | — | — |
| 2014-05-12 | $47.00 | $48.26 | 100 | — | — |
| 2014-05-09 | $47.40 | $48.67 | 0 | — | — |
| 2014-05-08 | $47.40 | $48.67 | 10 | — | — |
| 2014-05-07 | $47.00 | $48.26 | 30 | — | — |
| 2014-05-06 | $48.00 | $49.28 | 800 | — | — |
| 2014-05-05 | $50.70 | $52.05 | 0 | — | — |
| 2014-05-02 | $50.70 | $52.05 | 0 | — | — |
| 2014-05-01 | $50.70 | $52.05 | 160 | — | — |
| 2014-04-30 | $48.50 | $49.80 | 460 | — | — |
| 2014-04-29 | $49.60 | $50.93 | 710 | — | — |
| 2014-04-28 | $50.00 | $51.34 | 0 | — | — |
| 2014-04-25 | $50.00 | $51.34 | 0 | — | — |
| 2014-04-24 | $50.00 | $51.34 | 0 | — | — |
| 2014-04-23 | $50.00 | $51.34 | 80 | — | — |
| 2014-04-22 | $50.40 | $51.75 | 0 | — | — |
| 2014-04-21 | $50.40 | $51.75 | 1,330 | — | — |
| 2014-04-17 | $52.50 | $53.90 | 90 | — | — |
| 2014-04-16 | $52.90 | $54.31 | 340 | — | — |
| 2014-04-15 | $52.00 | $53.39 | 200 | — | — |
| 2014-04-14 | $52.50 | $53.90 | 30 | — | — |
| 2014-04-11 | $52.30 | $53.70 | 20 | — | — |
| 2014-04-10 | $54.00 | $55.44 | 160 | — | — |
| 2014-04-09 | $54.50 | $55.96 | 0 | — | — |
| 2014-04-08 | $54.50 | $55.96 | 120 | — | — |
| 2014-04-07 | $54.40 | $55.85 | 560 | — | — |
| 2014-04-04 | $54.00 | $55.44 | 370 | — | — |
| 2014-04-03 | $55.30 | $56.78 | 470 | — | — |
| 2014-04-02 | $54.20 | $55.65 | 170 | — | — |
| 2014-04-01 | $54.20 | $55.65 | 110 | — | — |
| 2014-03-31 | $55.70 | $57.19 | 130 | — | — |
| 2014-03-28 | $53.60 | $55.03 | 570 | — | — |
| 2014-03-27 | $53.70 | $55.13 | 0 | — | — |
| 2014-03-26 | $53.70 | $55.13 | 340 | — | — |
| 2014-03-25 | $54.10 | $55.55 | 1,040 | — | — |
| 2014-03-24 | $55.40 | $56.88 | 50 | — | — |
| 2014-03-21 | $56.50 | $58.01 | 170 | — | — |
| 2014-03-20 | $55.20 | $56.67 | 150 | — | — |
| 2014-03-19 | $56.50 | $58.01 | 20 | — | — |
| 2014-03-18 | $55.20 | $56.67 | 20 | — | — |
| 2014-03-17 | $55.30 | $56.78 | 0 | — | — |
| 2014-03-14 | $55.30 | $56.78 | 50 | — | — |
| 2014-03-13 | $55.20 | $56.67 | 20 | — | — |
| 2014-03-12 | $55.50 | $56.98 | 50 | — | — |
| 2014-03-11 | $55.90 | $57.39 | 0 | — | — |
| 2014-03-10 | $55.90 | $57.39 | 230 | — | — |
| 2014-03-07 | $56.00 | $57.50 | 420 | — | — |
| 2014-03-06 | $54.80 | $56.26 | 1,040 | — | — |
| 2014-03-05 | $57.50 | $59.04 | 110 | — | — |
| 2014-03-04 | $56.20 | $57.70 | 10 | — | — |
| 2014-03-03 | $55.80 | $57.29 | 0 | — | — |
| 2014-02-28 | $55.80 | $57.29 | 390 | — | — |
| 2014-02-27 | $56.50 | $58.01 | 0 | — | — |
| 2014-02-26 | $56.50 | $58.01 | 240 | — | — |
| 2014-02-25 | $57.50 | $59.04 | 520 | — | — |
| 2014-02-24 | $58.00 | $59.55 | 470 | — | — |
| 2014-02-21 | $58.00 | $59.55 | 660 | — | — |
| 2014-02-20 | $56.10 | $57.60 | 10 | — | — |
| 2014-02-19 | $56.50 | $58.01 | 860 | — | — |
| 2014-02-18 | $56.50 | $58.01 | 550 | — | — |
| 2014-02-14 | $56.00 | $57.50 | 40 | — | — |
| 2014-02-13 | $58.60 | $60.17 | 50 | — | — |
| 2014-02-12 | $57.00 | $58.52 | 340 | — | — |
| 2014-02-11 | $58.80 | $60.37 | 1,330 | — | — |
| 2014-02-10 | $56.80 | $58.32 | 830 | — | — |
| 2014-02-07 | $56.90 | $58.42 | 70 | — | — |
| 2014-02-06 | $55.90 | $57.39 | 0 | — | — |
| 2014-02-05 | $55.90 | $57.39 | 0 | — | — |
| 2014-02-04 | $55.90 | $57.39 | 0 | — | — |
| 2014-02-03 | $55.90 | $57.39 | 100 | — | — |
| 2014-01-31 | $58.70 | $60.27 | 0 | — | — |
| 2014-01-30 | $58.70 | $60.27 | 0 | — | — |
| 2014-01-29 | $58.70 | $60.27 | 80 | — | — |
| 2014-01-28 | $59.50 | $61.09 | 0 | — | — |
| 2014-01-27 | $59.50 | $61.09 | 430 | — | — |
| 2014-01-24 | $59.50 | $61.09 | 30 | — | — |
| 2014-01-23 | $59.50 | $61.09 | 0 | — | — |
| 2014-01-22 | $59.50 | $61.09 | 310 | — | — |
| 2014-01-21 | $59.40 | $60.99 | 660 | — | — |
| 2014-01-17 | $58.50 | $60.06 | 450 | — | — |
| 2014-01-16 | $59.00 | $60.58 | 0 | — | — |
| 2014-01-15 | $59.00 | $60.58 | 0 | — | — |
| 2014-01-14 | $59.00 | $60.58 | 0 | — | — |
| 2014-01-13 | $59.00 | $60.58 | 1,130 | — | — |
| 2014-01-10 | $58.50 | $60.06 | 0 | — | — |
| 2014-01-09 | $58.50 | $60.06 | 0 | — | — |
| 2014-01-08 | $58.50 | $60.06 | 180 | — | — |
| 2014-01-07 | $57.50 | $59.04 | 30 | — | — |
| 2014-01-06 | $57.50 | $59.04 | 650 | — | — |
| 2014-01-03 | $58.00 | $59.55 | 690 | — | — |
| 2014-01-02 | $57.80 | $59.34 | 250 | — | — |