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 | $27.78 | $45.24 | 99,000 | — | — |
| 2014-12-30 | $28.15 | $45.84 | 89,500 | — | — |
| 2014-12-29 | $28.27 | $46.04 | 101,600 | — | — |
| 2014-12-26 | $27.74 | $45.17 | 109,000 | — | — |
| 2014-12-24 | $27.67 | $45.06 | 87,700 | — | — |
| 2014-12-23 | $28.30 | $46.09 | 126,600 | — | — |
| 2014-12-22 | $27.48 | $44.75 | 256,900 | — | — |
| 2014-12-19 | $27.30 | $44.46 | 584,400 | — | — |
| 2014-12-18 | $29.21 | $47.57 | 281,400 | — | — |
| 2014-12-17 | $28.22 | $45.96 | 301,800 | — | — |
| 2014-12-16 | $27.73 | $45.16 | 201,000 | — | — |
| 2014-12-15 | $27.16 | $44.23 | 168,800 | — | — |
| 2014-12-12 | $26.87 | $43.76 | 275,100 | — | — |
| 2014-12-11 | $27.38 | $44.59 | 115,300 | — | — |
| 2014-12-10 | $27.61 | $44.96 | 232,200 | — | — |
| 2014-12-09 | $28.48 | $46.38 | 636,700 | — | — |
| 2014-12-08 | $25.96 | $42.28 | 117,700 | — | — |
| 2014-12-05 | $26.80 | $43.64 | 144,900 | — | — |
| 2014-12-04 | $26.40 | $42.99 | 116,400 | — | — |
| 2014-12-03 | $26.59 | $43.30 | 144,900 | — | — |
| 2014-12-02 | $25.76 | $41.95 | 123,500 | — | — |
| 2014-12-01 | $25.58 | $41.66 | 398,800 | — | — |
| 2014-11-28 | $25.63 | $41.74 | 112,900 | — | — |
| 2014-11-26 | $25.94 | $42.24 | 223,600 | — | — |
| 2014-11-25 | $26.35 | $42.91 | 167,700 | — | — |
| 2014-11-24 | $26.07 | $42.45 | 133,100 | — | — |
| 2014-11-21 | $25.86 | $42.11 | 118,500 | — | — |
| 2014-11-20 | $25.81 | $42.03 | 210,800 | — | — |
| 2014-11-19 | $25.67 | $41.80 | 85,400 | — | — |
| 2014-11-18 | $25.91 | $42.19 | 116,000 | — | — |
| 2014-11-17 | $26.12 | $42.54 | 145,500 | — | — |
| 2014-11-14 | $26.07 | $42.45 | 87,200 | — | — |
| 2014-11-13 | $26.28 | $42.80 | 125,700 | — | — |
| 2014-11-12 | $26.41 | $43.01 | 234,000 | — | — |
| 2014-11-11 | $26.53 | $43.20 | 107,700 | — | — |
| 2014-11-10 | $26.73 | $43.53 | 103,000 | — | — |
| 2014-11-07 | $26.37 | $42.94 | 223,500 | — | — |
| 2014-11-06 | $26.47 | $43.11 | 142,500 | — | — |
| 2014-11-05 | $26.08 | $42.47 | 139,900 | — | — |
| 2014-11-04 | $26.22 | $42.70 | 92,400 | — | — |
| 2014-11-03 | $26.21 | $42.68 | 163,200 | — | — |
| 2014-10-31 | $26.50 | $43.16 | 271,900 | — | — |
| 2014-10-30 | $25.63 | $41.74 | 230,900 | — | — |
| 2014-10-29 | $25.43 | $41.41 | 172,800 | — | — |
| 2014-10-28 | $25.49 | $41.51 | 368,400 | — | — |
| 2014-10-27 | $24.93 | $40.60 | 74,300 | — | — |
| 2014-10-24 | $24.81 | $40.40 | 208,400 | — | — |
| 2014-10-23 | $24.46 | $39.83 | 146,900 | — | — |
| 2014-10-22 | $24.10 | $39.25 | 88,600 | — | — |
| 2014-10-21 | $24.52 | $39.93 | 255,700 | — | — |
| 2014-10-20 | $24.19 | $39.39 | 173,100 | — | — |
| 2014-10-17 | $24.09 | $39.23 | 373,700 | — | — |
| 2014-10-16 | $24.19 | $39.27 | 243,400 | — | — |
| 2014-10-15 | $23.95 | $38.88 | 299,000 | — | — |
| 2014-10-14 | $22.99 | $37.32 | 373,500 | — | — |
| 2014-10-13 | $22.83 | $37.06 | 258,900 | — | — |
| 2014-10-10 | $22.97 | $37.29 | 223,100 | — | — |
| 2014-10-09 | $23.03 | $37.39 | 340,200 | — | — |
| 2014-10-08 | $23.92 | $38.83 | 229,000 | — | — |
| 2014-10-07 | $23.44 | $38.05 | 159,300 | — | — |
| 2014-10-06 | $24.11 | $39.14 | 185,200 | — | — |
| 2014-10-03 | $24.37 | $39.56 | 234,700 | — | — |
| 2014-10-02 | $23.91 | $38.82 | 204,000 | — | — |
| 2014-10-01 | $23.92 | $38.83 | 386,400 | — | — |
| 2014-09-30 | $24.15 | $39.21 | 313,700 | — | — |
| 2014-09-29 | $24.85 | $40.34 | 296,600 | — | — |
| 2014-09-26 | $25.13 | $40.80 | 465,000 | — | — |
| 2014-09-25 | $25.17 | $40.86 | 971,500 | — | — |
| 2014-09-24 | $24.71 | $40.12 | 1,904,800 | — | — |
| 2014-09-23 | $28.00 | $45.46 | 812,100 | — | — |
| 2014-09-22 | $27.93 | $45.34 | 284,600 | — | — |
| 2014-09-19 | $28.24 | $45.85 | 758,100 | — | — |
| 2014-09-18 | $28.53 | $46.32 | 311,600 | — | — |
| 2014-09-17 | $28.21 | $45.80 | 190,600 | — | — |
| 2014-09-16 | $27.98 | $45.42 | 132,800 | — | — |
| 2014-09-15 | $28.04 | $45.52 | 134,100 | — | — |
| 2014-09-12 | $28.03 | $45.51 | 169,700 | — | — |
| 2014-09-11 | $28.42 | $46.14 | 177,400 | — | — |
| 2014-09-10 | $28.06 | $45.55 | 231,500 | — | — |
| 2014-09-09 | $27.44 | $44.55 | 192,400 | — | — |
| 2014-09-08 | $27.71 | $44.99 | 132,000 | — | — |
| 2014-09-05 | $27.43 | $44.53 | 82,600 | — | — |
| 2014-09-04 | $27.55 | $44.73 | 128,500 | — | — |
| 2014-09-03 | $27.51 | $44.66 | 114,700 | — | — |
| 2014-09-02 | $27.60 | $44.81 | 142,600 | — | — |
| 2014-08-29 | $27.70 | $44.97 | 191,000 | — | — |
| 2014-08-28 | $27.00 | $43.83 | 92,700 | — | — |
| 2014-08-27 | $27.06 | $43.93 | 64,600 | — | — |
| 2014-08-26 | $27.39 | $44.47 | 106,500 | — | — |
| 2014-08-25 | $27.22 | $44.19 | 73,500 | — | — |
| 2014-08-22 | $27.23 | $44.21 | 117,800 | — | — |
| 2014-08-21 | $27.16 | $44.09 | 179,000 | — | — |
| 2014-08-20 | $27.04 | $43.90 | 130,700 | — | — |
| 2014-08-19 | $27.55 | $44.73 | 139,300 | — | — |
| 2014-08-18 | $27.64 | $44.87 | 126,900 | — | — |
| 2014-08-15 | $27.32 | $44.35 | 176,500 | — | — |
| 2014-08-14 | $27.07 | $43.95 | 156,200 | — | — |
| 2014-08-13 | $27.15 | $44.08 | 274,300 | — | — |
| 2014-08-12 | $27.03 | $43.88 | 249,800 | — | — |
| 2014-08-11 | $27.96 | $45.39 | 165,600 | — | — |
| 2014-08-08 | $27.27 | $44.27 | 178,900 | — | — |
| 2014-08-07 | $26.75 | $43.43 | 162,300 | — | — |
| 2014-08-06 | $27.02 | $43.87 | 268,900 | — | — |
| 2014-08-05 | $26.82 | $43.54 | 171,600 | — | — |
| 2014-08-04 | $26.65 | $43.26 | 379,400 | — | — |
| 2014-08-01 | $26.85 | $43.59 | 244,400 | — | — |
| 2014-07-31 | $26.90 | $43.67 | 224,200 | — | — |
| 2014-07-30 | $27.10 | $44.00 | 208,300 | — | — |
| 2014-07-29 | $26.97 | $43.78 | 216,500 | — | — |
| 2014-07-28 | $26.91 | $43.69 | 265,200 | — | — |
| 2014-07-25 | $26.88 | $43.64 | 297,700 | — | — |
| 2014-07-24 | $27.25 | $44.24 | 237,600 | — | — |
| 2014-07-23 | $27.67 | $44.80 | 184,700 | — | — |
| 2014-07-22 | $27.64 | $44.75 | 288,800 | — | — |
| 2014-07-21 | $27.99 | $45.32 | 239,300 | — | — |
| 2014-07-18 | $27.50 | $44.52 | 270,400 | — | — |
| 2014-07-17 | $27.43 | $44.41 | 373,800 | — | — |
| 2014-07-16 | $28.02 | $45.37 | 730,900 | — | — |
| 2014-07-15 | $25.64 | $41.51 | 335,900 | — | — |
| 2014-07-14 | $26.08 | $42.22 | 203,400 | — | — |
| 2014-07-11 | $25.81 | $41.79 | 202,900 | — | — |
| 2014-07-10 | $26.17 | $42.37 | 235,700 | — | — |
| 2014-07-09 | $26.35 | $42.66 | 227,100 | — | — |
| 2014-07-08 | $26.34 | $42.65 | 236,200 | — | — |
| 2014-07-07 | $27.12 | $43.91 | 144,600 | — | — |
| 2014-07-03 | $27.59 | $44.67 | 75,300 | — | — |
| 2014-07-02 | $27.14 | $43.94 | 136,500 | — | — |
| 2014-07-01 | $27.88 | $45.14 | 351,100 | — | — |
| 2014-06-30 | $27.56 | $44.62 | 237,200 | — | — |
| 2014-06-27 | $27.61 | $44.70 | 352,000 | — | — |
| 2014-06-26 | $27.20 | $44.04 | 298,100 | — | — |
| 2014-06-25 | $26.90 | $43.55 | 147,500 | — | — |
| 2014-06-24 | $26.68 | $43.20 | 169,500 | — | — |
| 2014-06-23 | $26.90 | $43.55 | 110,000 | — | — |
| 2014-06-20 | $27.35 | $44.28 | 360,400 | — | — |
| 2014-06-19 | $27.26 | $44.14 | 152,100 | — | — |
| 2014-06-18 | $27.45 | $44.44 | 273,800 | — | — |
| 2014-06-17 | $27.88 | $45.14 | 272,100 | — | — |
| 2014-06-16 | $27.56 | $44.62 | 231,100 | — | — |
| 2014-06-13 | $27.53 | $44.57 | 237,100 | — | — |
| 2014-06-12 | $27.43 | $44.41 | 301,900 | — | — |
| 2014-06-11 | $27.00 | $43.71 | 122,900 | — | — |
| 2014-06-10 | $27.52 | $44.56 | 122,400 | — | — |
| 2014-06-09 | $27.34 | $44.26 | 230,900 | — | — |
| 2014-06-06 | $27.04 | $43.78 | 238,800 | — | — |
| 2014-06-05 | $26.38 | $42.71 | 382,800 | — | — |
| 2014-06-04 | $24.55 | $39.75 | 312,500 | — | — |
| 2014-06-03 | $24.20 | $39.18 | 255,000 | — | — |
| 2014-06-02 | $24.50 | $39.67 | 234,400 | — | — |
| 2014-05-30 | $24.30 | $39.34 | 206,300 | — | — |
| 2014-05-29 | $24.34 | $39.41 | 168,900 | — | — |
| 2014-05-28 | $24.35 | $39.42 | 206,000 | — | — |
| 2014-05-27 | $24.84 | $40.22 | 170,800 | — | — |
| 2014-05-23 | $24.60 | $39.83 | 244,700 | — | — |
| 2014-05-22 | $24.24 | $39.25 | 169,800 | — | — |
| 2014-05-21 | $24.22 | $39.21 | 163,300 | — | — |
| 2014-05-20 | $24.23 | $39.23 | 263,400 | — | — |
| 2014-05-19 | $24.85 | $40.23 | 224,000 | — | — |
| 2014-05-16 | $24.82 | $40.18 | 161,500 | — | — |
| 2014-05-15 | $25.16 | $40.74 | 195,400 | — | — |
| 2014-05-14 | $25.33 | $41.01 | 170,000 | — | — |
| 2014-05-13 | $26.07 | $42.21 | 200,900 | — | — |
| 2014-05-12 | $26.68 | $43.20 | 206,400 | — | — |
| 2014-05-09 | $25.52 | $41.32 | 193,200 | — | — |
| 2014-05-08 | $25.29 | $40.95 | 149,600 | — | — |
| 2014-05-07 | $25.54 | $41.35 | 205,500 | — | — |
| 2014-05-06 | $25.40 | $41.12 | 234,300 | — | — |
| 2014-05-05 | $25.85 | $41.85 | 282,100 | — | — |
| 2014-05-02 | $25.61 | $41.46 | 244,500 | — | — |
| 2014-05-01 | $25.59 | $41.43 | 315,800 | — | — |
| 2014-04-30 | $25.90 | $41.93 | 210,700 | — | — |
| 2014-04-29 | $25.50 | $41.29 | 241,300 | — | — |
| 2014-04-28 | $25.62 | $41.48 | 195,100 | — | — |
| 2014-04-25 | $26.24 | $42.48 | 234,100 | — | — |
| 2014-04-24 | $26.53 | $42.83 | 230,400 | — | — |
| 2014-04-23 | $26.47 | $42.73 | 312,100 | — | — |
| 2014-04-22 | $26.61 | $42.96 | 254,400 | — | — |
| 2014-04-21 | $26.44 | $42.69 | 138,600 | — | — |
| 2014-04-17 | $26.78 | $43.24 | 343,100 | — | — |
| 2014-04-16 | $25.81 | $41.67 | 367,400 | — | — |
| 2014-04-15 | $25.49 | $41.15 | 382,800 | — | — |
| 2014-04-14 | $24.93 | $40.25 | 268,600 | — | — |
| 2014-04-11 | $25.23 | $40.73 | 294,400 | — | — |
| 2014-04-10 | $25.55 | $41.25 | 500,700 | — | — |
| 2014-04-09 | $26.29 | $42.44 | 511,700 | — | — |
| 2014-04-08 | $24.94 | $40.26 | 716,100 | — | — |
| 2014-04-07 | $24.86 | $40.14 | 556,200 | — | — |
| 2014-04-04 | $25.05 | $40.44 | 303,300 | — | — |
| 2014-04-03 | $25.49 | $41.15 | 325,800 | — | — |
| 2014-04-02 | $25.96 | $41.91 | 355,900 | — | — |
| 2014-04-01 | $25.94 | $41.88 | 384,000 | — | — |
| 2014-03-31 | $25.95 | $41.90 | 441,800 | — | — |
| 2014-03-28 | $25.44 | $41.07 | 371,300 | — | — |
| 2014-03-27 | $25.76 | $41.59 | 537,200 | — | — |
| 2014-03-26 | $26.00 | $41.98 | 783,000 | — | — |
| 2014-03-25 | $27.52 | $44.43 | 834,700 | — | — |
| 2014-03-24 | $28.72 | $46.37 | 1,068,700 | — | — |
| 2014-03-21 | $28.45 | $45.93 | 1,670,100 | — | — |
| 2014-03-20 | $30.92 | $49.92 | 250,600 | — | — |
| 2014-03-19 | $30.73 | $49.61 | 260,500 | — | — |
| 2014-03-18 | $31.05 | $50.13 | 288,100 | — | — |
| 2014-03-17 | $30.48 | $49.21 | 288,800 | — | — |
| 2014-03-14 | $30.38 | $49.05 | 269,400 | — | — |
| 2014-03-13 | $30.43 | $49.13 | 308,800 | — | — |
| 2014-03-12 | $30.60 | $49.40 | 379,400 | — | — |
| 2014-03-11 | $30.46 | $49.18 | 312,300 | — | — |
| 2014-03-10 | $30.95 | $49.97 | 360,600 | — | — |
| 2014-03-07 | $30.89 | $49.87 | 397,900 | — | — |
| 2014-03-06 | $30.78 | $49.69 | 552,700 | — | — |
| 2014-03-05 | $30.58 | $49.37 | 557,100 | — | — |
| 2014-03-04 | $30.33 | $48.97 | 896,500 | — | — |
| 2014-03-03 | $29.24 | $47.21 | 395,800 | — | — |
| 2014-02-28 | $28.90 | $46.66 | 397,000 | — | — |
| 2014-02-27 | $28.07 | $45.32 | 127,600 | — | — |
| 2014-02-26 | $27.93 | $45.09 | 358,000 | — | — |
| 2014-02-25 | $27.23 | $43.96 | 191,100 | — | — |
| 2014-02-24 | $27.78 | $44.85 | 188,600 | — | — |
| 2014-02-21 | $27.24 | $43.98 | 194,700 | — | — |
| 2014-02-20 | $27.60 | $44.56 | 179,400 | — | — |
| 2014-02-19 | $27.17 | $43.87 | 199,100 | — | — |
| 2014-02-18 | $27.42 | $44.27 | 368,700 | — | — |
| 2014-02-14 | $27.33 | $44.12 | 174,800 | — | — |
| 2014-02-13 | $27.39 | $44.22 | 235,200 | — | — |
| 2014-02-12 | $27.28 | $44.04 | 243,000 | — | — |
| 2014-02-11 | $26.67 | $43.06 | 110,800 | — | — |
| 2014-02-10 | $26.30 | $42.46 | 344,700 | — | — |
| 2014-02-07 | $26.26 | $42.40 | 254,300 | — | — |
| 2014-02-06 | $26.10 | $42.14 | 234,400 | — | — |
| 2014-02-05 | $25.91 | $41.83 | 328,300 | — | — |
| 2014-02-04 | $26.10 | $42.14 | 344,300 | — | — |
| 2014-02-03 | $26.43 | $42.67 | 625,000 | — | — |
| 2014-01-31 | $26.65 | $43.03 | 270,000 | — | — |
| 2014-01-30 | $26.75 | $43.19 | 334,400 | — | — |
| 2014-01-29 | $26.53 | $42.83 | 354,600 | — | — |
| 2014-01-28 | $27.06 | $43.69 | 369,800 | — | — |
| 2014-01-27 | $26.99 | $43.57 | 459,800 | — | — |
| 2014-01-24 | $27.05 | $43.67 | 316,700 | — | — |
| 2014-01-23 | $28.38 | $45.70 | 360,800 | — | — |
| 2014-01-22 | $28.75 | $46.29 | 330,600 | — | — |
| 2014-01-21 | $28.64 | $46.12 | 1,039,200 | — | — |
| 2014-01-17 | $27.60 | $44.44 | 250,600 | — | — |
| 2014-01-16 | $27.51 | $44.30 | 191,800 | — | — |
| 2014-01-15 | $27.42 | $44.15 | 292,400 | — | — |
| 2014-01-14 | $27.30 | $43.96 | 341,900 | — | — |
| 2014-01-13 | $26.84 | $43.22 | 281,400 | — | — |
| 2014-01-10 | $26.89 | $43.30 | 337,800 | — | — |
| 2014-01-09 | $26.67 | $42.94 | 404,100 | — | — |
| 2014-01-08 | $26.73 | $43.04 | 700,300 | — | — |
| 2014-01-07 | $26.51 | $42.69 | 425,500 | — | — |
| 2014-01-06 | $26.78 | $43.12 | 476,800 | — | — |
| 2014-01-03 | $26.88 | $43.28 | 438,900 | — | — |
| 2014-01-02 | $27.36 | $44.06 | 370,700 | — | — |