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
- 1990-03-26 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 | $31.70 | $53.13 | 21,400 | — | — |
| 2014-12-30 | $32.13 | $53.86 | 39,200 | — | — |
| 2014-12-29 | $31.99 | $53.62 | 73,800 | — | — |
| 2014-12-26 | $31.99 | $53.34 | 22,800 | — | — |
| 2014-12-24 | $31.92 | $53.23 | 16,400 | — | — |
| 2014-12-23 | $31.97 | $53.30 | 38,800 | — | — |
| 2014-12-22 | $31.87 | $53.13 | 26,600 | — | — |
| 2014-12-19 | $31.36 | $52.28 | 70,400 | — | — |
| 2014-12-18 | $31.85 | $53.10 | 47,400 | — | — |
| 2014-12-17 | $31.37 | $52.29 | 73,000 | — | — |
| 2014-12-16 | $31.33 | $52.23 | 38,200 | — | — |
| 2014-12-15 | $31.10 | $51.85 | 26,000 | — | — |
| 2014-12-12 | $31.24 | $52.08 | 46,400 | — | — |
| 2014-12-11 | $31.51 | $52.54 | 35,400 | — | — |
| 2014-12-10 | $31.54 | $52.58 | 54,800 | — | — |
| 2014-12-09 | $32.00 | $53.35 | 90,800 | — | — |
| 2014-12-08 | $31.72 | $52.89 | 36,000 | — | — |
| 2014-12-05 | $32.00 | $53.35 | 53,600 | — | — |
| 2014-12-04 | $31.74 | $52.91 | 26,200 | — | — |
| 2014-12-03 | $31.86 | $53.11 | 40,800 | — | — |
| 2014-12-02 | $31.41 | $52.36 | 35,400 | — | — |
| 2014-12-01 | $31.13 | $51.90 | 70,000 | — | — |
| 2014-11-28 | $32.01 | $53.36 | 47,800 | — | — |
| 2014-11-26 | $33.01 | $55.05 | 82,600 | — | — |
| 2014-11-25 | $32.83 | $54.73 | 109,000 | — | — |
| 2014-11-24 | $33.03 | $55.07 | 55,600 | — | — |
| 2014-11-21 | $32.97 | $54.96 | 39,200 | — | — |
| 2014-11-20 | $33.01 | $55.03 | 19,400 | — | — |
| 2014-11-19 | $33.13 | $55.25 | 30,000 | — | — |
| 2014-11-18 | $33.82 | $56.39 | 42,800 | — | — |
| 2014-11-17 | $34.08 | $56.82 | 35,000 | — | — |
| 2014-11-14 | $34.40 | $57.36 | 50,800 | — | — |
| 2014-11-13 | $34.39 | $57.34 | 89,000 | — | — |
| 2014-11-12 | $34.67 | $57.80 | 35,000 | — | — |
| 2014-11-11 | $34.12 | $56.89 | 64,600 | — | — |
| 2014-11-10 | $33.69 | $56.17 | 33,800 | — | — |
| 2014-11-07 | $33.23 | $55.40 | 34,400 | — | — |
| 2014-11-06 | $33.20 | $55.35 | 27,200 | — | — |
| 2014-11-05 | $32.97 | $54.96 | 30,400 | — | — |
| 2014-11-04 | $32.63 | $54.40 | 41,600 | — | — |
| 2014-11-03 | $32.50 | $54.19 | 109,600 | — | — |
| 2014-10-31 | $32.50 | $54.19 | 134,000 | — | — |
| 2014-10-30 | $32.50 | $54.19 | 108,800 | — | — |
| 2014-10-29 | $32.49 | $54.18 | 85,400 | — | — |
| 2014-10-28 | $32.71 | $54.53 | 186,800 | — | — |
| 2014-10-27 | $32.42 | $54.05 | 25,600 | — | — |
| 2014-10-24 | $32.36 | $53.95 | 34,800 | — | — |
| 2014-10-23 | $32.47 | $54.15 | 140,200 | — | — |
| 2014-10-22 | $32.22 | $53.73 | 29,600 | — | — |
| 2014-10-21 | $32.99 | $55.01 | 42,600 | — | — |
| 2014-10-20 | $32.68 | $54.49 | 50,800 | — | — |
| 2014-10-17 | $31.86 | $53.12 | 49,400 | — | — |
| 2014-10-16 | $32.13 | $53.58 | 60,800 | — | — |
| 2014-10-15 | $31.93 | $53.24 | 54,000 | — | — |
| 2014-10-14 | $32.36 | $53.95 | 70,400 | — | — |
| 2014-10-13 | $32.08 | $53.48 | 46,200 | — | — |
| 2014-10-10 | $31.43 | $52.40 | 35,600 | — | — |
| 2014-10-09 | $31.29 | $52.16 | 41,800 | — | — |
| 2014-10-08 | $31.53 | $52.56 | 48,400 | — | — |
| 2014-10-07 | $30.81 | $51.36 | 44,400 | — | — |
| 2014-10-06 | $31.44 | $52.42 | 15,200 | — | — |
| 2014-10-03 | $31.48 | $52.49 | 23,400 | — | — |
| 2014-10-02 | $31.42 | $52.40 | 14,600 | — | — |
| 2014-10-01 | $30.99 | $51.67 | 40,200 | — | — |
| 2014-09-30 | $31.28 | $52.15 | 65,200 | — | — |
| 2014-09-29 | $31.73 | $52.90 | 77,000 | — | — |
| 2014-09-26 | $32.04 | $53.43 | 37,400 | — | — |
| 2014-09-25 | $31.87 | $52.85 | 35,000 | — | — |
| 2014-09-24 | $32.37 | $53.68 | 37,000 | — | — |
| 2014-09-23 | $32.47 | $53.86 | 22,600 | — | — |
| 2014-09-22 | $32.93 | $54.61 | 31,200 | — | — |
| 2014-09-19 | $33.26 | $55.16 | 83,200 | — | — |
| 2014-09-18 | $33.45 | $55.47 | 40,800 | — | — |
| 2014-09-17 | $32.76 | $54.34 | 40,400 | — | — |
| 2014-09-16 | $32.47 | $53.86 | 19,800 | — | — |
| 2014-09-15 | $32.58 | $54.02 | 38,200 | — | — |
| 2014-09-12 | $32.48 | $53.87 | 31,800 | — | — |
| 2014-09-11 | $32.41 | $53.75 | 28,000 | — | — |
| 2014-09-10 | $32.12 | $53.27 | 24,400 | — | — |
| 2014-09-09 | $31.98 | $53.03 | 40,800 | — | — |
| 2014-09-08 | $32.24 | $53.48 | 11,400 | — | — |
| 2014-09-05 | $32.10 | $53.23 | 21,400 | — | — |
| 2014-09-04 | $32.08 | $53.20 | 25,800 | — | — |
| 2014-09-03 | $32.06 | $53.17 | 21,600 | — | — |
| 2014-09-02 | $32.05 | $53.15 | 50,200 | — | — |
| 2014-08-29 | $31.82 | $52.77 | 19,600 | — | — |
| 2014-08-28 | $31.72 | $52.60 | 18,600 | — | — |
| 2014-08-27 | $31.90 | $52.90 | 25,200 | — | — |
| 2014-08-26 | $32.00 | $53.07 | 30,800 | — | — |
| 2014-08-25 | $31.77 | $52.69 | 105,000 | — | — |
| 2014-08-22 | $31.13 | $51.62 | 38,200 | — | — |
| 2014-08-21 | $31.03 | $51.45 | 38,800 | — | — |
| 2014-08-20 | $30.38 | $50.38 | 16,400 | — | — |
| 2014-08-19 | $30.66 | $50.85 | 17,200 | — | — |
| 2014-08-18 | $30.62 | $50.78 | 27,400 | — | — |
| 2014-08-15 | $30.13 | $49.97 | 27,800 | — | — |
| 2014-08-14 | $30.33 | $50.29 | 22,800 | — | — |
| 2014-08-13 | $30.09 | $49.90 | 109,600 | — | — |
| 2014-08-12 | $30.21 | $50.10 | 33,600 | — | — |
| 2014-08-11 | $30.39 | $50.39 | 54,000 | — | — |
| 2014-08-08 | $30.24 | $50.15 | 31,400 | — | — |
| 2014-08-07 | $30.00 | $49.75 | 29,400 | — | — |
| 2014-08-06 | $30.54 | $50.64 | 34,200 | — | — |
| 2014-08-05 | $30.59 | $50.74 | 32,800 | — | — |
| 2014-08-04 | $30.36 | $50.34 | 47,800 | — | — |
| 2014-08-01 | $30.07 | $49.86 | 28,800 | — | — |
| 2014-07-31 | $30.45 | $50.50 | 52,400 | — | — |
| 2014-07-30 | $30.93 | $51.29 | 37,400 | — | — |
| 2014-07-29 | $30.29 | $50.22 | 46,600 | — | — |
| 2014-07-28 | $30.42 | $50.46 | 38,200 | — | — |
| 2014-07-25 | $30.42 | $50.45 | 29,200 | — | — |
| 2014-07-24 | $30.67 | $50.86 | 29,600 | — | — |
| 2014-07-23 | $30.53 | $50.63 | 8,000 | — | — |
| 2014-07-22 | $30.76 | $51.02 | 34,600 | — | — |
| 2014-07-21 | $30.84 | $51.15 | 40,600 | — | — |
| 2014-07-18 | $31.00 | $51.41 | 82,800 | — | — |
| 2014-07-17 | $29.85 | $49.50 | 34,400 | — | — |
| 2014-07-16 | $30.32 | $50.27 | 40,200 | — | — |
| 2014-07-15 | $30.50 | $50.59 | 30,800 | — | — |
| 2014-07-14 | $30.41 | $50.42 | 56,000 | — | — |
| 2014-07-11 | $30.41 | $50.43 | 37,600 | — | — |
| 2014-07-10 | $30.47 | $50.53 | 67,600 | — | — |
| 2014-07-09 | $30.92 | $51.27 | 12,400 | — | — |
| 2014-07-08 | $30.84 | $51.15 | 28,400 | — | — |
| 2014-07-07 | $31.32 | $51.94 | 26,800 | — | — |
| 2014-07-03 | $31.68 | $52.54 | 19,400 | — | — |
| 2014-07-02 | $31.31 | $51.92 | 12,400 | — | — |
| 2014-07-01 | $31.49 | $52.22 | 62,000 | — | — |
| 2014-06-30 | $30.95 | $51.33 | 29,000 | — | — |
| 2014-06-27 | $31.08 | $51.54 | 126,400 | — | — |
| 2014-06-26 | $31.00 | $51.42 | 32,800 | — | — |
| 2014-06-25 | $31.08 | $51.29 | 24,600 | — | — |
| 2014-06-24 | $30.81 | $50.84 | 101,600 | — | — |
| 2014-06-23 | $30.61 | $50.51 | 34,000 | — | — |
| 2014-06-20 | $31.03 | $51.20 | 88,200 | — | — |
| 2014-06-19 | $30.96 | $51.09 | 16,200 | — | — |
| 2014-06-18 | $31.08 | $51.29 | 14,400 | — | — |
| 2014-06-17 | $30.93 | $51.05 | 41,600 | — | — |
| 2014-06-16 | $30.37 | $50.11 | 17,400 | — | — |
| 2014-06-13 | $30.41 | $50.17 | 22,000 | — | — |
| 2014-06-12 | $30.35 | $50.08 | 36,600 | — | — |
| 2014-06-11 | $30.36 | $50.09 | 36,600 | — | — |
| 2014-06-10 | $30.80 | $50.82 | 18,200 | — | — |
| 2014-06-09 | $30.89 | $50.96 | 35,200 | — | — |
| 2014-06-06 | $30.50 | $50.32 | 66,800 | — | — |
| 2014-06-05 | $30.45 | $50.24 | 66,000 | — | — |
| 2014-06-04 | $29.45 | $48.59 | 37,200 | — | — |
| 2014-06-03 | $29.67 | $48.95 | 67,400 | — | — |
| 2014-06-02 | $29.83 | $49.22 | 106,200 | — | — |
| 2014-05-30 | $29.71 | $49.02 | 44,600 | — | — |
| 2014-05-29 | $29.60 | $48.84 | 57,200 | — | — |
| 2014-05-28 | $29.34 | $48.42 | 29,800 | — | — |
| 2014-05-27 | $29.72 | $49.04 | 49,000 | — | — |
| 2014-05-23 | $29.31 | $48.36 | 37,200 | — | — |
| 2014-05-22 | $29.00 | $47.85 | 54,600 | — | — |
| 2014-05-21 | $28.58 | $47.16 | 35,000 | — | — |
| 2014-05-20 | $28.50 | $47.03 | 65,800 | — | — |
| 2014-05-19 | $29.10 | $48.02 | 18,000 | — | — |
| 2014-05-16 | $28.52 | $47.06 | 32,800 | — | — |
| 2014-05-15 | $28.51 | $47.05 | 41,400 | — | — |
| 2014-05-14 | $28.75 | $47.44 | 54,800 | — | — |
| 2014-05-13 | $29.45 | $48.60 | 73,200 | — | — |
| 2014-05-12 | $29.98 | $49.46 | 54,600 | — | — |
| 2014-05-09 | $29.50 | $48.67 | 42,800 | — | — |
| 2014-05-08 | $28.99 | $47.83 | 34,200 | — | — |
| 2014-05-07 | $29.34 | $48.42 | 37,000 | — | — |
| 2014-05-06 | $29.00 | $47.85 | 46,000 | — | — |
| 2014-05-05 | $29.24 | $48.25 | 41,400 | — | — |
| 2014-05-02 | $29.34 | $48.42 | 41,200 | — | — |
| 2014-05-01 | $29.19 | $48.17 | 70,600 | — | — |
| 2014-04-30 | $29.11 | $48.03 | 64,600 | — | — |
| 2014-04-29 | $29.50 | $48.67 | 41,800 | — | — |
| 2014-04-28 | $29.65 | $48.92 | 62,200 | — | — |
| 2014-04-25 | $29.60 | $48.84 | 78,800 | — | — |
| 2014-04-24 | $29.72 | $49.03 | 98,600 | — | — |
| 2014-04-23 | $30.14 | $49.74 | 47,200 | — | — |
| 2014-04-22 | $30.18 | $49.81 | 26,800 | — | — |
| 2014-04-21 | $29.69 | $48.99 | 75,800 | — | — |
| 2014-04-17 | $29.09 | $48.00 | 28,400 | — | — |
| 2014-04-16 | $28.91 | $47.70 | 28,200 | — | — |
| 2014-04-15 | $28.66 | $47.29 | 62,000 | — | — |
| 2014-04-14 | $28.75 | $47.43 | 40,600 | — | — |
| 2014-04-11 | $28.38 | $46.83 | 60,200 | — | — |
| 2014-04-10 | $28.67 | $47.30 | 73,600 | — | — |
| 2014-04-09 | $29.00 | $47.86 | 38,200 | — | — |
| 2014-04-08 | $28.89 | $47.66 | 70,400 | — | — |
| 2014-04-07 | $28.75 | $47.44 | 54,800 | — | — |
| 2014-04-04 | $28.53 | $47.08 | 123,400 | — | — |
| 2014-04-03 | $28.92 | $47.72 | 98,800 | — | — |
| 2014-04-02 | $28.60 | $47.19 | 41,600 | — | — |
| 2014-04-01 | $28.72 | $47.38 | 33,400 | — | — |
| 2014-03-31 | $28.32 | $46.72 | 62,400 | — | — |
| 2014-03-28 | $27.77 | $45.82 | 24,600 | — | — |
| 2014-03-27 | $28.01 | $46.22 | 29,000 | — | — |
| 2014-03-26 | $28.49 | $46.75 | 38,400 | — | — |
| 2014-03-25 | $28.98 | $47.55 | 41,200 | — | — |
| 2014-03-24 | $28.64 | $47.00 | 24,400 | — | — |
| 2014-03-21 | $28.91 | $47.44 | 156,600 | — | — |
| 2014-03-20 | $28.76 | $47.21 | 62,800 | — | — |
| 2014-03-19 | $28.40 | $46.61 | 36,200 | — | — |
| 2014-03-18 | $28.51 | $46.79 | 22,800 | — | — |
| 2014-03-17 | $28.25 | $46.36 | 31,200 | — | — |
| 2014-03-14 | $28.33 | $46.49 | 25,200 | — | — |
| 2014-03-13 | $28.23 | $46.33 | 39,200 | — | — |
| 2014-03-12 | $28.38 | $46.58 | 32,200 | — | — |
| 2014-03-11 | $28.23 | $46.32 | 19,200 | — | — |
| 2014-03-10 | $28.18 | $46.25 | 33,400 | — | — |
| 2014-03-07 | $28.38 | $46.57 | 33,000 | — | — |
| 2014-03-06 | $28.14 | $46.18 | 23,000 | — | — |
| 2014-03-05 | $27.90 | $45.79 | 78,400 | — | — |
| 2014-03-04 | $28.08 | $46.08 | 87,600 | — | — |
| 2014-03-03 | $27.17 | $44.58 | 31,000 | — | — |
| 2014-02-28 | $27.51 | $45.16 | 51,000 | — | — |
| 2014-02-27 | $27.23 | $44.68 | 29,600 | — | — |
| 2014-02-26 | $26.98 | $44.28 | 19,400 | — | — |
| 2014-02-25 | $26.84 | $44.05 | 17,600 | — | — |
| 2014-02-24 | $26.92 | $44.17 | 62,800 | — | — |
| 2014-02-21 | $26.97 | $44.25 | 34,800 | — | — |
| 2014-02-20 | $26.62 | $43.69 | 124,000 | — | — |
| 2014-02-19 | $26.46 | $43.43 | 43,400 | — | — |
| 2014-02-18 | $27.09 | $44.47 | 47,600 | — | — |
| 2014-02-14 | $26.89 | $44.12 | 22,000 | — | — |
| 2014-02-13 | $26.70 | $43.82 | 22,200 | — | — |
| 2014-02-12 | $26.42 | $43.37 | 71,400 | — | — |
| 2014-02-11 | $26.35 | $43.24 | 82,000 | — | — |
| 2014-02-10 | $25.71 | $42.19 | 48,200 | — | — |
| 2014-02-07 | $25.95 | $42.58 | 92,400 | — | — |
| 2014-02-06 | $26.00 | $42.67 | 73,800 | — | — |
| 2014-02-05 | $25.97 | $42.62 | 39,600 | — | — |
| 2014-02-04 | $26.21 | $43.01 | 100,400 | — | — |
| 2014-02-03 | $25.91 | $42.52 | 67,200 | — | — |
| 2014-01-31 | $27.01 | $44.34 | 62,200 | — | — |
| 2014-01-30 | $27.66 | $45.39 | 57,800 | — | — |
| 2014-01-29 | $26.85 | $44.07 | 34,600 | — | — |
| 2014-01-28 | $27.21 | $44.66 | 42,400 | — | — |
| 2014-01-27 | $27.25 | $44.72 | 31,000 | — | — |
| 2014-01-24 | $27.39 | $44.94 | 21,400 | — | — |
| 2014-01-23 | $27.88 | $45.76 | 31,200 | — | — |
| 2014-01-22 | $28.40 | $46.61 | 16,200 | — | — |
| 2014-01-21 | $28.63 | $46.99 | 36,800 | — | — |
| 2014-01-17 | $27.83 | $45.68 | 61,200 | — | — |
| 2014-01-16 | $27.50 | $45.14 | 59,400 | — | — |
| 2014-01-15 | $27.39 | $44.95 | 23,600 | — | — |
| 2014-01-14 | $27.03 | $44.36 | 22,400 | — | — |
| 2014-01-13 | $27.09 | $44.47 | 29,400 | — | — |
| 2014-01-10 | $27.27 | $44.75 | 52,400 | — | — |
| 2014-01-09 | $27.60 | $45.30 | 30,600 | — | — |
| 2014-01-08 | $27.56 | $45.22 | 18,200 | — | — |
| 2014-01-07 | $27.85 | $45.71 | 31,600 | — | — |
| 2014-01-06 | $27.60 | $45.30 | 33,800 | — | — |
| 2014-01-03 | $27.76 | $45.57 | 32,400 | — | — |
| 2014-01-02 | $27.53 | $45.17 | 53,600 | — | — |