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
- 2011-07-20 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 | $33.02 | $33.02 | 3,365,105 | — | — |
| 2014-12-30 | $32.08 | $32.08 | 2,987,962 | — | — |
| 2014-12-29 | $32.47 | $32.47 | 2,480,615 | — | — |
| 2014-12-26 | $32.57 | $32.57 | 2,500,177 | — | — |
| 2014-12-24 | $32.62 | $32.62 | 1,827,349 | — | — |
| 2014-12-23 | $32.67 | $32.67 | 2,790,411 | — | — |
| 2014-12-22 | $33.64 | $33.64 | 1,849,156 | — | — |
| 2014-12-19 | $33.96 | $33.96 | 3,096,679 | — | — |
| 2014-12-18 | $33.47 | $33.47 | 5,264,932 | — | — |
| 2014-12-17 | $34.39 | $34.39 | 4,060,062 | — | — |
| 2014-12-16 | $34.87 | $34.87 | 3,608,516 | — | — |
| 2014-12-15 | $36.86 | $36.86 | 3,244,522 | — | — |
| 2014-12-12 | $36.76 | $36.76 | 3,870,208 | — | — |
| 2014-12-11 | $36.50 | $36.50 | 3,154,726 | — | — |
| 2014-12-10 | $35.58 | $35.58 | 4,622,249 | — | — |
| 2014-12-09 | $36.80 | $36.80 | 4,801,520 | — | — |
| 2014-12-08 | $36.48 | $36.48 | 4,534,057 | — | — |
| 2014-12-05 | $37.02 | $37.02 | 4,951,608 | — | — |
| 2014-12-04 | $35.91 | $35.91 | 1,918,427 | — | — |
| 2014-12-03 | $35.92 | $35.92 | 3,466,126 | — | — |
| 2014-12-02 | $35.54 | $35.54 | 3,083,210 | — | — |
| 2014-12-01 | $35.00 | $35.00 | 4,902,220 | — | — |
| 2014-11-28 | $36.91 | $36.91 | 1,738,515 | — | — |
| 2014-11-26 | $37.48 | $37.48 | 2,909,390 | — | — |
| 2014-11-25 | $36.12 | $36.12 | 2,487,991 | — | — |
| 2014-11-24 | $36.36 | $36.36 | 4,271,724 | — | — |
| 2014-11-21 | $35.87 | $35.87 | 4,662,337 | — | — |
| 2014-11-20 | $36.28 | $36.28 | 4,917,614 | — | — |
| 2014-11-19 | $37.72 | $37.72 | 11,796,950 | — | — |
| 2014-11-18 | $37.09 | $37.09 | 4,917,935 | — | — |
| 2014-11-17 | $36.75 | $36.75 | 14,242,608 | — | — |
| 2014-11-14 | $35.46 | $35.46 | 8,495,664 | — | — |
| 2014-11-13 | $31.95 | $31.95 | 2,932,802 | — | — |
| 2014-11-12 | $33.11 | $33.11 | 3,671,053 | — | — |
| 2014-11-11 | $33.92 | $33.92 | 3,195,134 | — | — |
| 2014-11-10 | $33.07 | $33.07 | 5,483,970 | — | — |
| 2014-11-07 | $32.18 | $32.18 | 4,681,579 | — | — |
| 2014-11-06 | $30.99 | $30.99 | 14,566,194 | — | — |
| 2014-11-05 | $32.36 | $32.36 | 7,475,196 | — | — |
| 2014-11-04 | $33.54 | $33.54 | 2,745,192 | — | — |
| 2014-11-03 | $33.64 | $33.64 | 4,311,812 | — | — |
| 2014-10-31 | $33.90 | $33.90 | 4,403,852 | — | — |
| 2014-10-30 | $32.50 | $32.50 | 5,370,122 | — | — |
| 2014-10-29 | $32.90 | $32.90 | 3,093,152 | — | — |
| 2014-10-28 | $33.42 | $33.42 | 3,371,519 | — | — |
| 2014-10-27 | $32.91 | $32.91 | 2,032,276 | — | — |
| 2014-10-24 | $33.07 | $33.07 | 2,725,309 | — | — |
| 2014-10-23 | $33.82 | $33.82 | 4,127,088 | — | — |
| 2014-10-22 | $32.56 | $32.56 | 3,541,811 | — | — |
| 2014-10-21 | $33.99 | $33.99 | 2,866,096 | — | — |
| 2014-10-20 | $33.61 | $33.61 | 3,343,939 | — | — |
| 2014-10-17 | $32.79 | $32.79 | 4,445,864 | — | — |
| 2014-10-16 | $32.92 | $32.92 | 4,282,949 | — | — |
| 2014-10-15 | $33.53 | $33.53 | 7,099,336 | — | — |
| 2014-10-14 | $32.12 | $32.12 | 5,457,673 | — | — |
| 2014-10-13 | $31.28 | $31.28 | 5,988,431 | — | — |
| 2014-10-10 | $32.68 | $32.68 | 4,964,436 | — | — |
| 2014-10-09 | $34.74 | $34.74 | 3,814,406 | — | — |
| 2014-10-08 | $34.75 | $34.75 | 3,883,998 | — | — |
| 2014-10-07 | $34.15 | $34.15 | 3,487,933 | — | — |
| 2014-10-06 | $34.28 | $34.28 | 5,824,553 | — | — |
| 2014-10-03 | $35.15 | $35.15 | 3,926,330 | — | — |
| 2014-10-02 | $35.44 | $35.44 | 6,194,962 | — | — |
| 2014-10-01 | $35.22 | $35.22 | 6,499,306 | — | — |
| 2014-09-30 | $36.17 | $36.17 | 8,478,025 | — | — |
| 2014-09-29 | $37.21 | $37.21 | 3,681,315 | — | — |
| 2014-09-26 | $37.99 | $37.99 | 3,460,674 | — | — |
| 2014-09-25 | $37.44 | $37.44 | 5,225,165 | — | — |
| 2014-09-24 | $38.97 | $38.97 | 3,343,618 | — | — |
| 2014-09-23 | $39.06 | $39.06 | 2,943,064 | — | — |
| 2014-09-22 | $39.26 | $39.26 | 3,705,368 | — | — |
| 2014-09-19 | $40.84 | $40.84 | 4,041,141 | — | — |
| 2014-09-18 | $41.17 | $41.17 | 3,292,306 | — | — |
| 2014-09-17 | $41.19 | $41.19 | 4,366,010 | — | — |
| 2014-09-16 | $41.58 | $41.58 | 7,666,975 | — | — |
| 2014-09-15 | $39.18 | $39.18 | 3,993,036 | — | — |
| 2014-09-12 | $39.89 | $39.89 | 3,289,420 | — | — |
| 2014-09-11 | $40.52 | $40.52 | 3,839,100 | — | — |
| 2014-09-10 | $41.34 | $41.34 | 2,657,641 | — | — |
| 2014-09-09 | $40.57 | $40.57 | 5,130,238 | — | — |
| 2014-09-08 | $41.06 | $41.06 | 5,514,116 | — | — |
| 2014-09-05 | $42.78 | $42.78 | 3,089,624 | — | — |
| 2014-09-04 | $43.03 | $43.03 | 3,444,639 | — | — |
| 2014-09-03 | $43.65 | $43.65 | 3,000,469 | — | — |
| 2014-09-02 | $44.92 | $44.92 | 1,793,996 | — | — |
| 2014-08-29 | $44.73 | $44.73 | 1,690,089 | — | — |
| 2014-08-28 | $44.66 | $44.66 | 2,428,020 | — | — |
| 2014-08-27 | $45.00 | $45.00 | 2,422,568 | — | — |
| 2014-08-26 | $45.78 | $45.78 | 2,024,258 | — | — |
| 2014-08-25 | $45.19 | $45.19 | 3,325,659 | — | — |
| 2014-08-22 | $45.79 | $45.79 | 3,359,012 | — | — |
| 2014-08-21 | $45.23 | $45.23 | 4,747,322 | — | — |
| 2014-08-20 | $44.07 | $44.07 | 3,870,849 | — | — |
| 2014-08-19 | $43.30 | $43.30 | 2,549,244 | — | — |
| 2014-08-18 | $43.13 | $43.13 | 3,605,309 | — | — |
| 2014-08-15 | $43.31 | $43.31 | 5,602,308 | — | — |
| 2014-08-14 | $41.73 | $41.73 | 4,067,438 | — | — |
| 2014-08-13 | $42.20 | $42.20 | 4,251,841 | — | — |
| 2014-08-12 | $41.36 | $41.36 | 4,291,287 | — | — |
| 2014-08-11 | $42.34 | $42.34 | 3,789,712 | — | — |
| 2014-08-08 | $43.54 | $43.54 | 1,785,978 | — | — |
| 2014-08-07 | $43.64 | $43.64 | 3,109,187 | — | — |
| 2014-08-06 | $43.12 | $43.12 | 6,167,382 | — | — |
| 2014-08-05 | $43.99 | $43.99 | 6,409,510 | — | — |
| 2014-08-04 | $45.15 | $45.15 | 3,403,268 | — | — |
| 2014-08-01 | $44.56 | $44.56 | 4,291,607 | — | — |
| 2014-07-31 | $44.76 | $44.76 | 4,554,261 | — | — |
| 2014-07-30 | $46.28 | $46.28 | 5,082,133 | — | — |
| 2014-07-29 | $46.73 | $46.73 | 12,460,799 | — | — |
| 2014-07-28 | $49.99 | $49.99 | 28,148,480 | — | — |
| 2014-07-25 | $49.54 | $49.54 | 14,401,996 | — | — |
| 2014-07-24 | $45.45 | $45.45 | 24,970,985 | — | — |
| 2014-07-23 | $39.44 | $39.44 | 2,116,620 | — | — |
| 2014-07-22 | $39.48 | $39.48 | 2,496,650 | — | — |
| 2014-07-21 | $39.52 | $39.52 | 2,733,326 | — | — |
| 2014-07-18 | $38.73 | $38.73 | 3,103,735 | — | — |
| 2014-07-17 | $38.56 | $38.56 | 4,415,398 | — | — |
| 2014-07-16 | $40.32 | $40.32 | 2,319,302 | — | — |
| 2014-07-15 | $40.24 | $40.24 | 3,943,648 | — | — |
| 2014-07-14 | $40.98 | $40.98 | 4,566,447 | — | — |
| 2014-07-11 | $40.90 | $40.90 | 3,702,482 | — | — |
| 2014-07-10 | $40.98 | $40.98 | 6,321,318 | — | — |
| 2014-07-09 | $41.59 | $41.59 | 4,296,418 | — | — |
| 2014-07-08 | $40.63 | $40.63 | 6,987,091 | — | — |
| 2014-07-07 | $42.20 | $42.20 | 5,192,133 | — | — |
| 2014-07-03 | $44.35 | $44.35 | 2,174,667 | — | — |
| 2014-07-02 | $43.69 | $43.69 | 4,007,147 | — | — |
| 2014-07-01 | $43.87 | $43.87 | 3,953,269 | — | — |
| 2014-06-30 | $44.57 | $44.57 | 5,592,687 | — | — |
| 2014-06-27 | $43.30 | $43.30 | 16,404,446 | — | — |
| 2014-06-26 | $43.04 | $43.04 | 5,387,439 | — | — |
| 2014-06-25 | $43.77 | $43.77 | 5,843,475 | — | — |
| 2014-06-24 | $41.25 | $41.25 | 8,536,072 | — | — |
| 2014-06-23 | $41.78 | $41.78 | 3,884,639 | — | — |
| 2014-06-20 | $41.91 | $41.91 | 4,962,512 | — | — |
| 2014-06-19 | $40.86 | $40.86 | 3,162,743 | — | — |
| 2014-06-18 | $40.47 | $40.47 | 4,285,835 | — | — |
| 2014-06-17 | $40.88 | $40.88 | 5,974,000 | — | — |
| 2014-06-16 | $40.54 | $40.54 | 5,227,089 | — | — |
| 2014-06-13 | $38.34 | $38.34 | 3,679,070 | — | — |
| 2014-06-12 | $37.45 | $37.45 | 6,061,871 | — | — |
| 2014-06-11 | $38.41 | $38.41 | 6,116,390 | — | — |
| 2014-06-10 | $36.89 | $36.89 | 3,202,510 | — | — |
| 2014-06-09 | $36.48 | $36.48 | 2,321,227 | — | — |
| 2014-06-06 | $36.84 | $36.84 | 2,862,889 | — | — |
| 2014-06-05 | $36.63 | $36.63 | 3,522,569 | — | — |
| 2014-06-04 | $36.77 | $36.77 | 3,031,577 | — | — |
| 2014-06-03 | $36.33 | $36.33 | 4,205,660 | — | — |
| 2014-06-02 | $36.79 | $36.79 | 6,871,960 | — | — |
| 2014-05-30 | $36.80 | $36.80 | 5,441,317 | — | — |
| 2014-05-29 | $38.09 | $38.09 | 4,258,575 | — | — |
| 2014-05-28 | $38.05 | $38.05 | 6,100,676 | — | — |
| 2014-05-27 | $37.54 | $37.54 | 6,280,268 | — | — |
| 2014-05-23 | $37.35 | $37.35 | 5,668,693 | — | — |
| 2014-05-22 | $35.65 | $35.65 | 6,608,344 | — | — |
| 2014-05-21 | $34.00 | $34.00 | 3,585,105 | — | — |
| 2014-05-20 | $33.36 | $33.36 | 5,441,317 | — | — |
| 2014-05-19 | $34.47 | $34.47 | 10,640,826 | — | — |
| 2014-05-16 | $33.31 | $33.31 | 5,535,603 | — | — |
| 2014-05-15 | $31.94 | $31.94 | 6,663,505 | — | — |
| 2014-05-14 | $30.78 | $30.78 | 3,265,367 | — | — |
| 2014-05-13 | $31.79 | $31.79 | 4,852,191 | — | — |
| 2014-05-12 | $31.13 | $31.13 | 4,958,663 | — | — |
| 2014-05-09 | $30.42 | $30.42 | 6,016,332 | — | — |
| 2014-05-08 | $30.37 | $30.37 | 12,806,513 | — | — |
| 2014-05-07 | $29.20 | $29.20 | 18,622,728 | — | — |
| 2014-05-06 | $32.09 | $32.09 | 6,877,412 | — | — |
| 2014-05-05 | $33.66 | $33.66 | 4,746,681 | — | — |
| 2014-05-02 | $33.32 | $33.32 | 5,434,262 | — | — |
| 2014-05-01 | $33.37 | $33.37 | 7,973,243 | — | — |
| 2014-04-30 | $33.89 | $33.89 | 11,963,072 | — | — |
| 2014-04-29 | $32.38 | $32.38 | 10,963,771 | — | — |
| 2014-04-28 | $28.39 | $28.39 | 8,090,940 | — | — |
| 2014-04-25 | $28.93 | $28.93 | 8,895,256 | — | — |
| 2014-04-24 | $32.30 | $32.30 | 4,457,089 | — | — |
| 2014-04-23 | $31.85 | $31.85 | 5,170,646 | — | — |
| 2014-04-22 | $32.69 | $32.69 | 10,563,217 | — | — |
| 2014-04-21 | $32.12 | $32.12 | 11,043,305 | — | — |
| 2014-04-17 | $29.86 | $29.86 | 4,796,710 | — | — |
| 2014-04-16 | $29.32 | $29.32 | 4,813,386 | — | — |
| 2014-04-15 | $28.24 | $28.24 | 6,608,024 | — | — |
| 2014-04-14 | $27.13 | $27.13 | 6,219,977 | — | — |
| 2014-04-11 | $27.14 | $27.14 | 11,501,585 | — | — |
| 2014-04-10 | $29.18 | $29.18 | 6,584,933 | — | — |
| 2014-04-09 | $29.56 | $29.56 | 7,114,730 | — | — |
| 2014-04-08 | $27.45 | $27.45 | 5,627,002 | — | — |
| 2014-04-07 | $27.77 | $27.77 | 11,564,442 | — | — |
| 2014-04-04 | $28.38 | $28.38 | 8,505,285 | — | — |
| 2014-04-03 | $28.37 | $28.37 | 6,069,248 | — | — |
| 2014-04-02 | $28.88 | $28.88 | 3,510,703 | — | — |
| 2014-04-01 | $28.77 | $28.77 | 8,158,608 | — | — |
| 2014-03-31 | $27.47 | $27.47 | 3,459,712 | — | — |
| 2014-03-28 | $27.17 | $27.17 | 4,670,033 | — | — |
| 2014-03-27 | $26.77 | $26.77 | 5,634,378 | — | — |
| 2014-03-26 | $27.52 | $27.52 | 5,630,530 | — | — |
| 2014-03-25 | $29.38 | $29.38 | 5,255,952 | — | — |
| 2014-03-24 | $29.30 | $29.30 | 6,310,093 | — | — |
| 2014-03-21 | $31.26 | $31.26 | 10,028,610 | — | — |
| 2014-03-20 | $30.25 | $30.25 | 4,567,409 | — | — |
| 2014-03-19 | $29.92 | $29.92 | 11,727,678 | — | — |
| 2014-03-18 | $29.25 | $29.25 | 6,366,536 | — | — |
| 2014-03-17 | $28.59 | $28.59 | 8,631,641 | — | — |
| 2014-03-14 | $27.16 | $27.16 | 6,264,875 | — | — |
| 2014-03-13 | $25.57 | $25.57 | 4,553,299 | — | — |
| 2014-03-12 | $26.08 | $26.08 | 5,265,894 | — | — |
| 2014-03-11 | $24.91 | $24.91 | 4,539,188 | — | — |
| 2014-03-10 | $26.06 | $26.06 | 3,578,050 | — | — |
| 2014-03-07 | $25.58 | $25.58 | 3,555,922 | — | — |
| 2014-03-06 | $26.06 | $26.06 | 3,108,224 | — | — |
| 2014-03-05 | $25.94 | $25.94 | 3,024,201 | — | — |
| 2014-03-04 | $26.18 | $26.18 | 3,076,475 | — | — |
| 2014-03-03 | $25.80 | $25.80 | 3,525,455 | — | — |
| 2014-02-28 | $26.07 | $26.07 | 3,612,044 | — | — |
| 2014-02-27 | $27.32 | $27.32 | 4,061,666 | — | — |
| 2014-02-26 | $26.82 | $26.82 | 6,090,734 | — | — |
| 2014-02-25 | $26.14 | $26.14 | 2,747,437 | — | — |
| 2014-02-24 | $25.56 | $25.56 | 5,643,358 | — | — |
| 2014-02-21 | $24.60 | $24.60 | 3,532,190 | — | — |
| 2014-02-20 | $24.71 | $24.71 | 4,678,051 | — | — |
| 2014-02-19 | $25.23 | $25.23 | 3,173,327 | — | — |
| 2014-02-18 | $26.04 | $26.04 | 4,792,220 | — | — |
| 2014-02-14 | $25.24 | $25.24 | 13,891,762 | — | — |
| 2014-02-13 | $28.06 | $28.06 | 10,926,890 | — | — |
| 2014-02-12 | $28.02 | $28.02 | 8,714,702 | — | — |
| 2014-02-11 | $27.29 | $27.29 | 3,748,983 | — | — |
| 2014-02-10 | $27.07 | $27.07 | 4,101,112 | — | — |
| 2014-02-07 | $26.75 | $26.75 | 3,833,648 | — | — |
| 2014-02-06 | $26.33 | $26.33 | 4,255,048 | — | — |
| 2014-02-05 | $24.54 | $24.54 | 3,138,370 | — | — |
| 2014-02-04 | $24.51 | $24.51 | 3,633,210 | — | — |
| 2014-02-03 | $24.12 | $24.12 | 4,661,375 | — | — |
| 2014-01-31 | $25.60 | $25.60 | 2,970,003 | — | — |
| 2014-01-30 | $25.24 | $25.24 | 2,685,542 | — | — |
| 2014-01-29 | $24.63 | $24.63 | 3,819,858 | — | — |
| 2014-01-28 | $25.99 | $25.99 | 3,544,376 | — | — |
| 2014-01-27 | $23.99 | $23.99 | 4,328,488 | — | — |
| 2014-01-24 | $25.19 | $25.19 | 4,274,931 | — | — |
| 2014-01-23 | $26.01 | $26.01 | 3,445,601 | — | — |
| 2014-01-22 | $26.93 | $26.93 | 3,026,446 | — | — |
| 2014-01-21 | $26.70 | $26.70 | 2,943,385 | — | — |
| 2014-01-17 | $26.74 | $26.74 | 3,871,811 | — | — |
| 2014-01-16 | $27.61 | $27.61 | 4,964,115 | — | — |
| 2014-01-15 | $27.67 | $27.67 | 1,652,888 | — | — |
| 2014-01-14 | $27.35 | $27.35 | 2,367,407 | — | — |
| 2014-01-13 | $26.74 | $26.74 | 4,004,902 | — | — |
| 2014-01-10 | $28.01 | $28.01 | 2,133,617 | — | — |
| 2014-01-09 | $27.15 | $27.15 | 3,067,496 | — | — |
| 2014-01-08 | $27.81 | $27.81 | 3,316,679 | — | — |
| 2014-01-07 | $28.22 | $28.22 | 5,322,017 | — | — |
| 2014-01-06 | $27.32 | $27.32 | 6,191,434 | — | — |
| 2014-01-03 | $25.53 | $25.53 | 2,539,303 | — | — |
| 2014-01-02 | $25.58 | $25.58 | 3,044,405 | — | — |