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
- 1980-09-18 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 | $23.95 | $64.29 | 27,323 | — | — |
| 2014-12-30 | $24.05 | $64.57 | 15,039 | — | — |
| 2014-12-29 | $23.91 | $64.20 | 37,655 | — | — |
| 2014-12-26 | $23.67 | $63.54 | 8,610 | — | — |
| 2014-12-24 | $23.58 | $63.31 | 5,740 | — | — |
| 2014-12-23 | $23.57 | $63.29 | 15,613 | — | — |
| 2014-12-22 | $23.41 | $62.87 | 23,994 | — | — |
| 2014-12-19 | $23.23 | $62.37 | 47,643 | — | — |
| 2014-12-18 | $23.48 | $63.03 | 20,779 | — | — |
| 2014-12-17 | $23.25 | $62.42 | 28,930 | — | — |
| 2014-12-16 | $23.00 | $61.77 | 57,057 | — | — |
| 2014-12-15 | $22.89 | $61.46 | 51,546 | — | — |
| 2014-12-12 | $22.87 | $61.39 | 45,117 | — | — |
| 2014-12-11 | $22.90 | $61.49 | 19,861 | — | — |
| 2014-12-10 | $22.58 | $60.62 | 29,963 | — | — |
| 2014-12-09 | $23.11 | $62.05 | 23,534 | — | — |
| 2014-12-08 | $22.65 | $60.81 | 37,311 | — | — |
| 2014-12-05 | $22.75 | $61.09 | 35,129 | — | — |
| 2014-12-04 | $22.43 | $60.22 | 31,111 | — | — |
| 2014-12-03 | $22.48 | $60.36 | 27,093 | — | — |
| 2014-12-02 | $22.45 | $60.27 | 19,402 | — | — |
| 2014-12-01 | $22.18 | $59.54 | 55,335 | — | — |
| 2014-11-28 | $22.53 | $59.92 | 19,172 | — | — |
| 2014-11-26 | $22.89 | $60.87 | 25,027 | — | — |
| 2014-11-25 | $22.85 | $60.75 | 27,667 | — | — |
| 2014-11-24 | $22.90 | $60.89 | 14,121 | — | — |
| 2014-11-21 | $22.70 | $60.36 | 48,102 | — | — |
| 2014-11-20 | $22.59 | $60.06 | 84,035 | — | — |
| 2014-11-19 | $22.56 | $59.99 | 32,489 | — | — |
| 2014-11-18 | $22.87 | $60.80 | 31,571 | — | — |
| 2014-11-17 | $23.00 | $61.15 | 42,247 | — | — |
| 2014-11-14 | $23.21 | $61.72 | 81,969 | — | — |
| 2014-11-13 | $23.68 | $62.95 | 54,301 | — | — |
| 2014-11-12 | $23.90 | $63.55 | 40,410 | — | — |
| 2014-11-11 | $23.82 | $63.35 | 29,045 | — | — |
| 2014-11-10 | $23.89 | $63.53 | 67,848 | — | — |
| 2014-11-07 | $23.84 | $63.39 | 8,725 | — | — |
| 2014-11-06 | $24.05 | $63.95 | 19,057 | — | — |
| 2014-11-05 | $23.68 | $62.95 | 27,438 | — | — |
| 2014-11-04 | $23.64 | $62.86 | 16,302 | — | — |
| 2014-11-03 | $23.69 | $63.00 | 25,601 | — | — |
| 2014-10-31 | $23.86 | $63.44 | 50,857 | — | — |
| 2014-10-30 | $23.88 | $63.51 | 41,558 | — | — |
| 2014-10-29 | $23.64 | $62.86 | 25,945 | — | — |
| 2014-10-28 | $23.53 | $62.56 | 43,854 | — | — |
| 2014-10-27 | $22.85 | $60.75 | 24,453 | — | — |
| 2014-10-24 | $22.76 | $60.52 | 17,220 | — | — |
| 2014-10-23 | $22.69 | $60.34 | 58,779 | — | — |
| 2014-10-22 | $22.42 | $59.62 | 21,583 | — | — |
| 2014-10-21 | $22.46 | $59.73 | 16,072 | — | — |
| 2014-10-20 | $22.35 | $59.43 | 24,912 | — | — |
| 2014-10-17 | $22.28 | $59.25 | 35,129 | — | — |
| 2014-10-16 | $22.39 | $59.52 | 125,593 | — | — |
| 2014-10-15 | $22.84 | $60.73 | 31,571 | — | — |
| 2014-10-14 | $22.53 | $59.92 | 42,477 | — | — |
| 2014-10-13 | $22.60 | $60.10 | 25,601 | — | — |
| 2014-10-10 | $22.05 | $58.62 | 34,326 | — | — |
| 2014-10-09 | $22.07 | $58.69 | 16,646 | — | — |
| 2014-10-08 | $22.54 | $59.94 | 32,030 | — | — |
| 2014-10-07 | $22.13 | $58.83 | 14,121 | — | — |
| 2014-10-06 | $22.37 | $59.48 | 14,006 | — | — |
| 2014-10-03 | $22.38 | $59.50 | 15,957 | — | — |
| 2014-10-02 | $22.30 | $59.29 | 28,471 | — | — |
| 2014-10-01 | $22.12 | $58.81 | 30,652 | — | — |
| 2014-09-30 | $21.84 | $58.07 | 30,882 | — | — |
| 2014-09-29 | $22.15 | $58.90 | 14,924 | — | — |
| 2014-09-26 | $22.26 | $59.20 | 9,873 | — | — |
| 2014-09-25 | $22.20 | $59.04 | 38,459 | — | — |
| 2014-09-24 | $22.27 | $59.22 | 9,758 | — | — |
| 2014-09-23 | $22.23 | $59.11 | 22,960 | — | — |
| 2014-09-22 | $22.25 | $59.15 | 19,287 | — | — |
| 2014-09-19 | $22.66 | $60.24 | 29,045 | — | — |
| 2014-09-18 | $22.66 | $60.24 | 15,613 | — | — |
| 2014-09-17 | $22.63 | $60.17 | 24,568 | — | — |
| 2014-09-16 | $22.54 | $59.92 | 38,877 | — | — |
| 2014-09-15 | $22.51 | $59.86 | 24,708 | — | — |
| 2014-09-12 | $22.54 | $59.92 | 24,122 | — | — |
| 2014-09-11 | $22.68 | $60.31 | 18,736 | — | — |
| 2014-09-10 | $22.66 | $60.26 | 20,726 | — | — |
| 2014-09-09 | $22.29 | $59.27 | 20,843 | — | — |
| 2014-09-08 | $22.70 | $60.36 | 20,258 | — | — |
| 2014-09-05 | $22.72 | $60.42 | 25,176 | — | — |
| 2014-09-04 | $22.61 | $60.13 | 13,700 | — | — |
| 2014-09-03 | $22.68 | $60.31 | 15,223 | — | — |
| 2014-09-02 | $22.90 | $60.88 | 20,375 | — | — |
| 2014-08-29 | $22.73 | $60.45 | 20,961 | — | — |
| 2014-08-28 | $22.70 | $60.36 | 29,977 | — | — |
| 2014-08-27 | $22.83 | $60.13 | 24,473 | — | — |
| 2014-08-26 | $22.72 | $59.84 | 27,869 | — | — |
| 2014-08-25 | $22.89 | $60.29 | 29,743 | — | — |
| 2014-08-22 | $22.66 | $59.70 | 25,996 | — | — |
| 2014-08-21 | $22.56 | $59.43 | 14,989 | — | — |
| 2014-08-20 | $22.50 | $59.27 | 18,736 | — | — |
| 2014-08-19 | $22.62 | $59.59 | 30,328 | — | — |
| 2014-08-18 | $22.76 | $59.95 | 42,975 | — | — |
| 2014-08-15 | $22.37 | $58.91 | 31,148 | — | — |
| 2014-08-14 | $22.33 | $58.82 | 19,438 | — | — |
| 2014-08-13 | $22.25 | $58.60 | 20,492 | — | — |
| 2014-08-12 | $22.18 | $58.42 | 24,708 | — | — |
| 2014-08-11 | $22.05 | $58.08 | 26,347 | — | — |
| 2014-08-08 | $21.88 | $57.63 | 16,628 | — | — |
| 2014-08-07 | $21.79 | $57.41 | 13,232 | — | — |
| 2014-08-06 | $21.94 | $57.79 | 21,429 | — | — |
| 2014-08-05 | $21.84 | $57.54 | 19,438 | — | — |
| 2014-08-04 | $21.74 | $57.27 | 32,553 | — | — |
| 2014-08-01 | $21.65 | $57.02 | 26,581 | — | — |
| 2014-07-31 | $21.69 | $57.14 | 29,860 | — | — |
| 2014-07-30 | $21.74 | $57.27 | 13,818 | — | — |
| 2014-07-29 | $21.66 | $57.05 | 16,160 | — | — |
| 2014-07-28 | $21.65 | $57.02 | 56,675 | — | — |
| 2014-07-25 | $21.69 | $57.14 | 27,401 | — | — |
| 2014-07-24 | $21.72 | $57.20 | 19,438 | — | — |
| 2014-07-23 | $21.76 | $57.32 | 15,223 | — | — |
| 2014-07-22 | $21.94 | $57.79 | 36,300 | — | — |
| 2014-07-21 | $21.68 | $57.11 | 61,242 | — | — |
| 2014-07-18 | $21.78 | $57.36 | 25,879 | — | — |
| 2014-07-17 | $21.78 | $57.36 | 33,022 | — | — |
| 2014-07-16 | $21.74 | $57.27 | 20,024 | — | — |
| 2014-07-15 | $21.82 | $57.47 | 19,438 | — | — |
| 2014-07-14 | $21.89 | $57.65 | 16,277 | — | — |
| 2014-07-11 | $21.92 | $57.74 | 16,628 | — | — |
| 2014-07-10 | $22.01 | $57.97 | 16,745 | — | — |
| 2014-07-09 | $22.30 | $58.73 | 9,836 | — | — |
| 2014-07-08 | $22.22 | $58.53 | 15,457 | — | — |
| 2014-07-07 | $22.31 | $58.78 | 44,029 | — | — |
| 2014-07-03 | $22.64 | $59.63 | 14,169 | — | — |
| 2014-07-02 | $22.78 | $59.99 | 30,914 | — | — |
| 2014-07-01 | $22.45 | $59.14 | 48,596 | — | — |
| 2014-06-30 | $22.15 | $58.35 | 18,033 | — | — |
| 2014-06-27 | $22.08 | $58.15 | 68,268 | — | — |
| 2014-06-26 | $21.90 | $57.68 | 14,052 | — | — |
| 2014-06-25 | $22.02 | $57.99 | 9,836 | — | — |
| 2014-06-24 | $21.90 | $57.70 | 25,879 | — | — |
| 2014-06-23 | $21.99 | $57.92 | 15,340 | — | — |
| 2014-06-20 | $21.98 | $57.90 | 55,036 | — | — |
| 2014-06-19 | $21.97 | $57.88 | 10,188 | — | — |
| 2014-06-18 | $22.01 | $57.97 | 14,754 | — | — |
| 2014-06-17 | $21.82 | $57.47 | 37,940 | — | — |
| 2014-06-16 | $21.81 | $57.45 | 29,157 | — | — |
| 2014-06-13 | $22.30 | $58.73 | 41,336 | — | — |
| 2014-06-12 | $22.06 | $58.10 | 23,185 | — | — |
| 2014-06-11 | $22.13 | $58.28 | 18,150 | — | — |
| 2014-06-10 | $22.49 | $59.23 | 25,762 | — | — |
| 2014-06-09 | $22.42 | $59.05 | 20,961 | — | — |
| 2014-06-06 | $22.29 | $58.71 | 32,085 | — | — |
| 2014-06-05 | $22.28 | $58.69 | 29,743 | — | — |
| 2014-06-04 | $21.83 | $57.50 | 22,600 | — | — |
| 2014-06-03 | $21.74 | $57.27 | 22,717 | — | — |
| 2014-06-02 | $21.79 | $57.38 | 32,670 | — | — |
| 2014-05-30 | $22.10 | $58.22 | 17,096 | — | — |
| 2014-05-29 | $22.24 | $58.58 | 27,401 | — | — |
| 2014-05-28 | $22.40 | $58.44 | 35,129 | — | — |
| 2014-05-27 | $22.25 | $58.06 | 40,399 | — | — |
| 2014-05-23 | $21.88 | $57.08 | 25,879 | — | — |
| 2014-05-22 | $21.62 | $56.41 | 18,970 | — | — |
| 2014-05-21 | $21.48 | $56.04 | 33,256 | — | — |
| 2014-05-20 | $21.49 | $56.06 | 53,865 | — | — |
| 2014-05-19 | $21.80 | $56.88 | 36,886 | — | — |
| 2014-05-16 | $21.58 | $56.30 | 26,230 | — | — |
| 2014-05-15 | $21.38 | $55.79 | 29,157 | — | — |
| 2014-05-14 | $21.54 | $56.19 | 35,832 | — | — |
| 2014-05-13 | $21.86 | $57.04 | 35,832 | — | — |
| 2014-05-12 | $22.16 | $57.82 | 39,813 | — | — |
| 2014-05-09 | $21.81 | $56.90 | 25,996 | — | — |
| 2014-05-08 | $21.23 | $55.39 | 17,330 | — | — |
| 2014-05-07 | $21.44 | $55.92 | 26,113 | — | — |
| 2014-05-06 | $21.24 | $55.41 | 32,085 | — | — |
| 2014-05-05 | $21.42 | $55.88 | 29,157 | — | — |
| 2014-05-02 | $21.40 | $55.83 | 20,258 | — | — |
| 2014-05-01 | $21.47 | $56.01 | 52,928 | — | — |
| 2014-04-30 | $21.38 | $55.77 | 43,678 | — | — |
| 2014-04-29 | $21.44 | $55.92 | 15,457 | — | — |
| 2014-04-28 | $21.69 | $56.59 | 27,284 | — | — |
| 2014-04-25 | $21.58 | $56.30 | 53,982 | — | — |
| 2014-04-24 | $21.96 | $57.28 | 33,607 | — | — |
| 2014-04-23 | $22.12 | $57.71 | 24,473 | — | — |
| 2014-04-22 | $22.31 | $58.20 | 17,565 | — | — |
| 2014-04-21 | $22.33 | $58.26 | 15,691 | — | — |
| 2014-04-17 | $22.32 | $58.24 | 13,466 | — | — |
| 2014-04-16 | $22.19 | $57.88 | 17,799 | — | — |
| 2014-04-15 | $22.36 | $58.33 | 25,762 | — | — |
| 2014-04-14 | $22.31 | $58.22 | 32,436 | — | — |
| 2014-04-11 | $22.18 | $57.86 | 36,183 | — | — |
| 2014-04-10 | $22.15 | $57.80 | 30,563 | — | — |
| 2014-04-09 | $22.55 | $58.84 | 26,581 | — | — |
| 2014-04-08 | $22.22 | $57.97 | 26,230 | — | — |
| 2014-04-07 | $22.27 | $58.11 | 22,717 | — | — |
| 2014-04-04 | $22.55 | $58.82 | 29,509 | — | — |
| 2014-04-03 | $22.90 | $59.73 | 27,752 | — | — |
| 2014-04-02 | $22.90 | $59.76 | 21,078 | — | — |
| 2014-04-01 | $23.01 | $60.05 | 27,050 | — | — |
| 2014-03-31 | $22.58 | $58.91 | 60,188 | — | — |
| 2014-03-28 | $22.57 | $58.89 | 11,593 | — | — |
| 2014-03-27 | $22.61 | $59.00 | 19,555 | — | — |
| 2014-03-26 | $22.77 | $59.40 | 28,572 | — | — |
| 2014-03-25 | $23.31 | $60.83 | 19,087 | — | — |
| 2014-03-24 | $23.11 | $60.29 | 21,546 | — | — |
| 2014-03-21 | $22.97 | $59.93 | 107,964 | — | — |
| 2014-03-20 | $23.03 | $60.09 | 19,672 | — | — |
| 2014-03-19 | $23.07 | $60.18 | 17,213 | — | — |
| 2014-03-18 | $23.15 | $60.40 | 18,384 | — | — |
| 2014-03-17 | $23.05 | $60.13 | 50,469 | — | — |
| 2014-03-14 | $22.90 | $59.73 | 56,558 | — | — |
| 2014-03-13 | $22.35 | $58.31 | 22,717 | — | — |
| 2014-03-12 | $22.18 | $57.86 | 13,583 | — | — |
| 2014-03-11 | $22.09 | $57.64 | 19,790 | — | — |
| 2014-03-10 | $22.31 | $58.20 | 27,050 | — | — |
| 2014-03-07 | $22.38 | $58.40 | 12,295 | — | — |
| 2014-03-06 | $22.36 | $58.33 | 19,438 | — | — |
| 2014-03-05 | $22.46 | $58.60 | 15,340 | — | — |
| 2014-03-04 | $22.66 | $59.13 | 71,664 | — | — |
| 2014-03-03 | $22.29 | $58.15 | 27,050 | — | — |
| 2014-02-28 | $22.30 | $58.17 | 41,453 | — | — |
| 2014-02-27 | $22.25 | $58.04 | 41,218 | — | — |
| 2014-02-26 | $22.15 | $57.24 | 22,366 | — | — |
| 2014-02-25 | $22.11 | $57.13 | 41,687 | — | — |
| 2014-02-24 | $22.18 | $57.30 | 42,155 | — | — |
| 2014-02-21 | $21.92 | $56.64 | 29,157 | — | — |
| 2014-02-20 | $21.61 | $55.85 | 16,160 | — | — |
| 2014-02-19 | $21.34 | $55.14 | 28,104 | — | — |
| 2014-02-18 | $21.80 | $56.33 | 21,546 | — | — |
| 2014-02-14 | $21.49 | $55.54 | 15,106 | — | — |
| 2014-02-13 | $21.48 | $55.50 | 19,790 | — | — |
| 2014-02-12 | $21.04 | $54.37 | 14,403 | — | — |
| 2014-02-11 | $21.19 | $54.74 | 16,979 | — | — |
| 2014-02-10 | $21.07 | $54.44 | 36,535 | — | — |
| 2014-02-07 | $21.19 | $54.74 | 28,806 | — | — |
| 2014-02-06 | $21.24 | $54.88 | 27,752 | — | — |
| 2014-02-05 | $21.18 | $54.72 | 30,914 | — | — |
| 2014-02-04 | $21.22 | $54.83 | 32,553 | — | — |
| 2014-02-03 | $21.11 | $54.55 | 45,434 | — | — |
| 2014-01-31 | $21.29 | $55.01 | 24,825 | — | — |
| 2014-01-30 | $21.58 | $55.76 | 21,195 | — | — |
| 2014-01-29 | $21.35 | $55.16 | 43,326 | — | — |
| 2014-01-28 | $21.53 | $55.63 | 31,968 | — | — |
| 2014-01-27 | $21.66 | $55.96 | 13,466 | — | — |
| 2014-01-24 | $21.73 | $56.16 | 38,759 | — | — |
| 2014-01-23 | $21.97 | $56.77 | 33,607 | — | — |
| 2014-01-22 | $22.11 | $57.13 | 38,291 | — | — |
| 2014-01-21 | $21.71 | $56.09 | 51,523 | — | — |
| 2014-01-17 | $21.53 | $55.63 | 17,916 | — | — |
| 2014-01-16 | $21.60 | $55.80 | 31,382 | — | — |
| 2014-01-15 | $21.90 | $56.60 | 16,628 | — | — |
| 2014-01-14 | $21.99 | $56.82 | 44,731 | — | — |
| 2014-01-13 | $22.02 | $56.91 | 30,680 | — | — |
| 2014-01-10 | $22.26 | $57.53 | 35,129 | — | — |
| 2014-01-09 | $22.15 | $57.24 | 34,895 | — | — |
| 2014-01-08 | $22.43 | $57.97 | 31,616 | — | — |
| 2014-01-07 | $22.65 | $58.52 | 50,001 | — | — |
| 2014-01-06 | $22.59 | $58.36 | 32,319 | — | — |
| 2014-01-03 | $22.92 | $59.22 | 17,916 | — | — |
| 2014-01-02 | $22.78 | $58.87 | 32,202 | — | — |