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
- 1980-03-17 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 | $28.65 | $63.62 | 136,600 | — | — |
| 2014-12-30 | $28.97 | $64.33 | 146,400 | — | — |
| 2014-12-29 | $29.37 | $64.86 | 194,900 | — | — |
| 2014-12-26 | $29.21 | $64.51 | 90,500 | — | — |
| 2014-12-24 | $29.03 | $64.11 | 98,400 | — | — |
| 2014-12-23 | $29.03 | $64.11 | 182,100 | — | — |
| 2014-12-22 | $28.49 | $62.92 | 174,300 | — | — |
| 2014-12-19 | $28.00 | $61.84 | 591,100 | — | — |
| 2014-12-18 | $28.10 | $62.06 | 462,600 | — | — |
| 2014-12-17 | $28.03 | $61.90 | 383,800 | — | — |
| 2014-12-16 | $27.87 | $61.55 | 280,200 | — | — |
| 2014-12-15 | $27.69 | $61.15 | 260,700 | — | — |
| 2014-12-12 | $27.28 | $60.25 | 233,400 | — | — |
| 2014-12-11 | $27.47 | $60.67 | 213,100 | — | — |
| 2014-12-10 | $27.22 | $60.12 | 258,300 | — | — |
| 2014-12-09 | $28.16 | $62.19 | 410,700 | — | — |
| 2014-12-08 | $27.04 | $59.72 | 158,100 | — | — |
| 2014-12-05 | $27.32 | $60.34 | 244,900 | — | — |
| 2014-12-04 | $27.19 | $60.05 | 251,100 | — | — |
| 2014-12-03 | $27.39 | $60.49 | 164,900 | — | — |
| 2014-12-02 | $27.22 | $60.12 | 125,300 | — | — |
| 2014-12-01 | $26.97 | $59.56 | 184,200 | — | — |
| 2014-11-28 | $27.09 | $59.83 | 98,900 | — | — |
| 2014-11-26 | $27.22 | $60.12 | 130,600 | — | — |
| 2014-11-25 | $27.26 | $60.20 | 95,800 | — | — |
| 2014-11-24 | $27.41 | $60.53 | 133,400 | — | — |
| 2014-11-21 | $27.15 | $59.96 | 402,000 | — | — |
| 2014-11-20 | $26.76 | $59.10 | 204,200 | — | — |
| 2014-11-19 | $26.70 | $58.97 | 123,800 | — | — |
| 2014-11-18 | $27.06 | $59.76 | 118,400 | — | — |
| 2014-11-17 | $27.04 | $59.72 | 104,300 | — | — |
| 2014-11-14 | $27.22 | $60.12 | 170,100 | — | — |
| 2014-11-13 | $27.35 | $60.40 | 104,800 | — | — |
| 2014-11-12 | $27.42 | $60.56 | 258,600 | — | — |
| 2014-11-11 | $27.32 | $60.34 | 141,100 | — | — |
| 2014-11-10 | $27.26 | $60.20 | 187,900 | — | — |
| 2014-11-07 | $27.24 | $60.16 | 161,500 | — | — |
| 2014-11-06 | $27.36 | $60.42 | 89,900 | — | — |
| 2014-11-05 | $27.20 | $60.07 | 141,600 | — | — |
| 2014-11-04 | $27.18 | $60.03 | 170,400 | — | — |
| 2014-11-03 | $27.26 | $60.20 | 247,800 | — | — |
| 2014-10-31 | $27.64 | $61.04 | 383,900 | — | — |
| 2014-10-30 | $27.44 | $60.60 | 182,600 | — | — |
| 2014-10-29 | $27.23 | $60.14 | 178,900 | — | — |
| 2014-10-28 | $27.10 | $59.85 | 278,300 | — | — |
| 2014-10-27 | $26.57 | $58.68 | 81,500 | — | — |
| 2014-10-24 | $26.46 | $58.44 | 89,700 | — | — |
| 2014-10-23 | $26.28 | $58.04 | 155,700 | — | — |
| 2014-10-22 | $26.05 | $57.53 | 173,100 | — | — |
| 2014-10-21 | $26.25 | $57.97 | 174,800 | — | — |
| 2014-10-20 | $26.10 | $57.64 | 134,800 | — | — |
| 2014-10-17 | $25.78 | $56.94 | 203,400 | — | — |
| 2014-10-16 | $25.85 | $57.09 | 215,800 | — | — |
| 2014-10-15 | $25.78 | $56.94 | 255,900 | — | — |
| 2014-10-14 | $25.48 | $56.27 | 265,200 | — | — |
| 2014-10-13 | $25.11 | $55.46 | 246,200 | — | — |
| 2014-10-10 | $25.32 | $55.92 | 236,800 | — | — |
| 2014-10-09 | $25.58 | $56.49 | 218,500 | — | — |
| 2014-10-08 | $26.23 | $57.93 | 220,200 | — | — |
| 2014-10-07 | $25.48 | $56.27 | 226,100 | — | — |
| 2014-10-06 | $25.82 | $57.02 | 155,300 | — | — |
| 2014-10-03 | $25.92 | $57.24 | 212,800 | — | — |
| 2014-10-02 | $25.44 | $56.18 | 152,000 | — | — |
| 2014-10-01 | $25.18 | $55.61 | 377,500 | — | — |
| 2014-09-30 | $25.69 | $56.74 | 310,400 | — | — |
| 2014-09-29 | $26.11 | $57.32 | 213,400 | — | — |
| 2014-09-26 | $26.23 | $57.58 | 221,000 | — | — |
| 2014-09-25 | $26.38 | $57.91 | 218,800 | — | — |
| 2014-09-24 | $27.02 | $59.32 | 171,500 | — | — |
| 2014-09-23 | $26.69 | $58.59 | 188,500 | — | — |
| 2014-09-22 | $27.17 | $59.65 | 211,500 | — | — |
| 2014-09-19 | $27.23 | $59.78 | 451,100 | — | — |
| 2014-09-18 | $27.63 | $60.66 | 229,900 | — | — |
| 2014-09-17 | $27.60 | $60.59 | 254,500 | — | — |
| 2014-09-16 | $27.65 | $60.70 | 274,400 | — | — |
| 2014-09-15 | $27.61 | $60.61 | 188,800 | — | — |
| 2014-09-12 | $27.76 | $60.94 | 171,200 | — | — |
| 2014-09-11 | $27.93 | $61.32 | 201,300 | — | — |
| 2014-09-10 | $27.80 | $61.03 | 228,300 | — | — |
| 2014-09-09 | $27.92 | $61.30 | 310,200 | — | — |
| 2014-09-08 | $28.34 | $62.22 | 209,800 | — | — |
| 2014-09-05 | $28.25 | $62.02 | 256,900 | — | — |
| 2014-09-04 | $27.96 | $61.38 | 476,500 | — | — |
| 2014-09-03 | $26.57 | $58.33 | 746,500 | — | — |
| 2014-09-02 | $26.75 | $58.73 | 149,200 | — | — |
| 2014-08-29 | $26.60 | $58.40 | 128,300 | — | — |
| 2014-08-28 | $26.40 | $57.96 | 127,700 | — | — |
| 2014-08-27 | $26.39 | $57.94 | 99,500 | — | — |
| 2014-08-26 | $26.50 | $58.18 | 162,700 | — | — |
| 2014-08-25 | $26.13 | $57.37 | 171,000 | — | — |
| 2014-08-22 | $26.37 | $57.89 | 150,000 | — | — |
| 2014-08-21 | $26.01 | $57.10 | 190,200 | — | — |
| 2014-08-20 | $25.93 | $56.93 | 136,100 | — | — |
| 2014-08-19 | $26.07 | $57.23 | 232,600 | — | — |
| 2014-08-18 | $25.90 | $56.86 | 403,400 | — | — |
| 2014-08-15 | $25.56 | $56.11 | 175,900 | — | — |
| 2014-08-14 | $25.62 | $56.25 | 94,000 | — | — |
| 2014-08-13 | $25.62 | $56.25 | 165,500 | — | — |
| 2014-08-12 | $25.38 | $55.72 | 217,200 | — | — |
| 2014-08-11 | $25.48 | $55.94 | 195,800 | — | — |
| 2014-08-08 | $25.24 | $55.41 | 182,100 | — | — |
| 2014-08-07 | $24.87 | $54.60 | 83,000 | — | — |
| 2014-08-06 | $24.96 | $54.80 | 197,400 | — | — |
| 2014-08-05 | $24.85 | $54.56 | 165,100 | — | — |
| 2014-08-04 | $24.71 | $54.25 | 227,700 | — | — |
| 2014-08-01 | $24.57 | $53.94 | 197,300 | — | — |
| 2014-07-31 | $24.61 | $54.03 | 199,600 | — | — |
| 2014-07-30 | $24.99 | $54.86 | 96,800 | — | — |
| 2014-07-29 | $24.97 | $54.82 | 202,100 | — | — |
| 2014-07-28 | $24.98 | $54.84 | 184,500 | — | — |
| 2014-07-25 | $25.15 | $55.21 | 163,100 | — | — |
| 2014-07-24 | $25.48 | $55.94 | 129,700 | — | — |
| 2014-07-23 | $25.56 | $56.11 | 103,200 | — | — |
| 2014-07-22 | $25.63 | $56.27 | 98,500 | — | — |
| 2014-07-21 | $25.57 | $56.14 | 120,900 | — | — |
| 2014-07-18 | $25.70 | $56.42 | 187,100 | — | — |
| 2014-07-17 | $25.51 | $56.00 | 118,500 | — | — |
| 2014-07-16 | $25.96 | $56.99 | 230,000 | — | — |
| 2014-07-15 | $25.80 | $56.64 | 141,500 | — | — |
| 2014-07-14 | $26.06 | $57.21 | 125,500 | — | — |
| 2014-07-11 | $26.16 | $57.43 | 200,800 | — | — |
| 2014-07-10 | $26.09 | $57.28 | 263,800 | — | — |
| 2014-07-09 | $26.20 | $57.52 | 193,900 | — | — |
| 2014-07-08 | $26.36 | $57.87 | 197,300 | — | — |
| 2014-07-07 | $26.47 | $58.11 | 269,900 | — | — |
| 2014-07-03 | $27.20 | $59.71 | 94,600 | — | — |
| 2014-07-02 | $26.85 | $58.95 | 189,300 | — | — |
| 2014-07-01 | $27.20 | $59.71 | 280,800 | — | — |
| 2014-06-30 | $26.98 | $58.89 | 240,600 | — | — |
| 2014-06-27 | $26.71 | $58.30 | 267,900 | — | — |
| 2014-06-26 | $26.47 | $57.78 | 134,900 | — | — |
| 2014-06-25 | $26.56 | $57.97 | 173,500 | — | — |
| 2014-06-24 | $26.25 | $57.30 | 202,100 | — | — |
| 2014-06-23 | $26.52 | $57.89 | 193,900 | — | — |
| 2014-06-20 | $26.72 | $58.32 | 431,900 | — | — |
| 2014-06-19 | $26.62 | $58.11 | 289,100 | — | — |
| 2014-06-18 | $26.45 | $57.73 | 210,500 | — | — |
| 2014-06-17 | $26.37 | $57.56 | 226,500 | — | — |
| 2014-06-16 | $26.29 | $57.39 | 174,300 | — | — |
| 2014-06-13 | $26.46 | $57.76 | 194,400 | — | — |
| 2014-06-12 | $26.71 | $58.30 | 243,300 | — | — |
| 2014-06-11 | $26.90 | $58.72 | 391,200 | — | — |
| 2014-06-10 | $26.99 | $58.91 | 253,600 | — | — |
| 2014-06-09 | $27.07 | $59.09 | 346,000 | — | — |
| 2014-06-06 | $27.30 | $59.59 | 294,300 | — | — |
| 2014-06-05 | $26.99 | $58.91 | 343,500 | — | — |
| 2014-06-04 | $26.51 | $57.87 | 448,800 | — | — |
| 2014-06-03 | $26.89 | $58.69 | 227,700 | — | — |
| 2014-06-02 | $27.38 | $59.76 | 214,700 | — | — |
| 2014-05-30 | $27.27 | $59.52 | 150,300 | — | — |
| 2014-05-29 | $27.33 | $59.66 | 107,800 | — | — |
| 2014-05-28 | $27.20 | $59.37 | 133,500 | — | — |
| 2014-05-27 | $27.48 | $59.98 | 85,700 | — | — |
| 2014-05-23 | $27.25 | $59.48 | 302,300 | — | — |
| 2014-05-22 | $26.39 | $57.60 | 109,200 | — | — |
| 2014-05-21 | $26.21 | $57.21 | 163,700 | — | — |
| 2014-05-20 | $26.19 | $57.17 | 209,500 | — | — |
| 2014-05-19 | $26.77 | $58.43 | 116,600 | — | — |
| 2014-05-16 | $26.51 | $57.87 | 161,300 | — | — |
| 2014-05-15 | $26.26 | $57.32 | 127,100 | — | — |
| 2014-05-14 | $26.49 | $57.82 | 167,400 | — | — |
| 2014-05-13 | $27.17 | $59.31 | 203,300 | — | — |
| 2014-05-12 | $27.50 | $60.03 | 164,100 | — | — |
| 2014-05-09 | $26.79 | $58.48 | 184,300 | — | — |
| 2014-05-08 | $26.48 | $57.80 | 199,300 | — | — |
| 2014-05-07 | $26.90 | $58.72 | 187,600 | — | — |
| 2014-05-06 | $26.71 | $58.30 | 159,500 | — | — |
| 2014-05-05 | $27.16 | $59.28 | 192,500 | — | — |
| 2014-05-02 | $27.18 | $59.33 | 182,700 | — | — |
| 2014-05-01 | $26.86 | $58.63 | 268,900 | — | — |
| 2014-04-30 | $27.09 | $59.13 | 193,400 | — | — |
| 2014-04-29 | $27.09 | $59.13 | 157,500 | — | — |
| 2014-04-28 | $27.10 | $59.15 | 175,400 | — | — |
| 2014-04-25 | $26.95 | $58.83 | 180,200 | — | — |
| 2014-04-24 | $27.35 | $59.70 | 145,600 | — | — |
| 2014-04-23 | $27.55 | $60.14 | 181,100 | — | — |
| 2014-04-22 | $27.83 | $60.75 | 161,900 | — | — |
| 2014-04-21 | $27.62 | $60.29 | 75,300 | — | — |
| 2014-04-17 | $27.69 | $60.44 | 137,400 | — | — |
| 2014-04-16 | $27.28 | $59.55 | 139,700 | — | — |
| 2014-04-15 | $26.97 | $58.87 | 177,600 | — | — |
| 2014-04-14 | $27.13 | $59.22 | 156,400 | — | — |
| 2014-04-11 | $27.25 | $59.48 | 300,500 | — | — |
| 2014-04-10 | $28.24 | $61.64 | 369,300 | — | — |
| 2014-04-09 | $28.59 | $62.41 | 127,500 | — | — |
| 2014-04-08 | $28.57 | $62.36 | 170,400 | — | — |
| 2014-04-07 | $28.15 | $61.45 | 193,100 | — | — |
| 2014-04-04 | $28.30 | $61.77 | 214,600 | — | — |
| 2014-04-03 | $28.90 | $63.08 | 164,100 | — | — |
| 2014-04-02 | $28.78 | $62.82 | 147,700 | — | — |
| 2014-04-01 | $28.83 | $62.93 | 182,800 | — | — |
| 2014-03-31 | $28.74 | $62.39 | 293,000 | — | — |
| 2014-03-28 | $28.14 | $61.09 | 268,300 | — | — |
| 2014-03-27 | $28.21 | $61.24 | 314,300 | — | — |
| 2014-03-26 | $28.19 | $61.20 | 156,100 | — | — |
| 2014-03-25 | $28.65 | $62.20 | 167,800 | — | — |
| 2014-03-24 | $28.61 | $62.11 | 324,100 | — | — |
| 2014-03-21 | $28.91 | $62.76 | 499,100 | — | — |
| 2014-03-20 | $28.78 | $62.48 | 133,600 | — | — |
| 2014-03-19 | $28.73 | $62.37 | 169,800 | — | — |
| 2014-03-18 | $28.88 | $62.70 | 168,800 | — | — |
| 2014-03-17 | $28.50 | $61.87 | 198,100 | — | — |
| 2014-03-14 | $28.27 | $61.37 | 169,100 | — | — |
| 2014-03-13 | $28.15 | $61.11 | 174,100 | — | — |
| 2014-03-12 | $28.27 | $61.37 | 184,200 | — | — |
| 2014-03-11 | $28.25 | $61.33 | 207,100 | — | — |
| 2014-03-10 | $28.56 | $62.00 | 201,800 | — | — |
| 2014-03-07 | $28.44 | $61.74 | 273,500 | — | — |
| 2014-03-06 | $28.28 | $61.40 | 383,100 | — | — |
| 2014-03-05 | $28.14 | $61.09 | 626,000 | — | — |
| 2014-03-04 | $29.43 | $63.89 | 455,900 | — | — |
| 2014-03-03 | $28.23 | $61.29 | 185,200 | — | — |
| 2014-02-28 | $28.23 | $61.29 | 281,700 | — | — |
| 2014-02-27 | $28.12 | $61.05 | 159,800 | — | — |
| 2014-02-26 | $27.97 | $60.72 | 294,600 | — | — |
| 2014-02-25 | $27.74 | $60.22 | 209,100 | — | — |
| 2014-02-24 | $27.86 | $60.48 | 262,000 | — | — |
| 2014-02-21 | $27.70 | $60.14 | 338,500 | — | — |
| 2014-02-20 | $27.59 | $59.90 | 183,800 | — | — |
| 2014-02-19 | $27.37 | $59.42 | 225,200 | — | — |
| 2014-02-18 | $27.60 | $59.92 | 207,300 | — | — |
| 2014-02-14 | $27.44 | $59.57 | 133,800 | — | — |
| 2014-02-13 | $27.51 | $59.72 | 111,100 | — | — |
| 2014-02-12 | $27.24 | $59.14 | 149,800 | — | — |
| 2014-02-11 | $27.07 | $58.77 | 289,400 | — | — |
| 2014-02-10 | $26.40 | $57.31 | 130,800 | — | — |
| 2014-02-07 | $26.50 | $57.53 | 140,900 | — | — |
| 2014-02-06 | $26.20 | $56.88 | 205,200 | — | — |
| 2014-02-05 | $26.12 | $56.71 | 188,400 | — | — |
| 2014-02-04 | $26.30 | $57.10 | 187,200 | — | — |
| 2014-02-03 | $26.01 | $56.47 | 253,800 | — | — |
| 2014-01-31 | $26.66 | $57.88 | 167,800 | — | — |
| 2014-01-30 | $27.04 | $58.70 | 200,600 | — | — |
| 2014-01-29 | $26.77 | $58.12 | 145,600 | — | — |
| 2014-01-28 | $27.10 | $58.83 | 179,300 | — | — |
| 2014-01-27 | $26.98 | $58.57 | 108,100 | — | — |
| 2014-01-24 | $27.40 | $59.49 | 151,000 | — | — |
| 2014-01-23 | $28.09 | $60.98 | 197,300 | — | — |
| 2014-01-22 | $28.21 | $61.24 | 143,200 | — | — |
| 2014-01-21 | $27.97 | $60.72 | 152,300 | — | — |
| 2014-01-17 | $27.80 | $60.35 | 101,800 | — | — |
| 2014-01-16 | $27.77 | $60.29 | 190,200 | — | — |
| 2014-01-15 | $27.79 | $60.33 | 177,600 | — | — |
| 2014-01-14 | $27.90 | $60.57 | 138,400 | — | — |
| 2014-01-13 | $27.83 | $60.42 | 288,800 | — | — |
| 2014-01-10 | $28.39 | $61.63 | 281,500 | — | — |
| 2014-01-09 | $28.45 | $61.77 | 158,600 | — | — |
| 2014-01-08 | $28.28 | $61.40 | 206,900 | — | — |
| 2014-01-07 | $28.45 | $61.77 | 137,400 | — | — |
| 2014-01-06 | $28.33 | $61.50 | 202,200 | — | — |
| 2014-01-03 | $28.43 | $61.72 | 163,800 | — | — |
| 2014-01-02 | $28.24 | $61.31 | 223,700 | — | — |