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 | $32.15 | $90.21 | 363,400 | — | — |
| 2014-12-30 | $32.25 | $90.49 | 259,600 | — | — |
| 2014-12-29 | $31.85 | $89.37 | 301,800 | — | — |
| 2014-12-26 | $30.82 | $86.48 | 215,200 | — | — |
| 2014-12-24 | $30.44 | $85.41 | 180,800 | — | — |
| 2014-12-23 | $30.63 | $85.95 | 321,200 | — | — |
| 2014-12-22 | $30.24 | $84.85 | 496,300 | — | — |
| 2014-12-19 | $28.79 | $80.78 | 1,771,200 | — | — |
| 2014-12-18 | $31.58 | $88.42 | 294,300 | — | — |
| 2014-12-17 | $31.44 | $88.02 | 342,600 | — | — |
| 2014-12-16 | $30.49 | $85.36 | 312,500 | — | — |
| 2014-12-15 | $30.81 | $86.26 | 269,400 | — | — |
| 2014-12-12 | $30.97 | $86.71 | 378,600 | — | — |
| 2014-12-11 | $30.75 | $86.09 | 251,700 | — | — |
| 2014-12-10 | $30.45 | $85.25 | 353,800 | — | — |
| 2014-12-09 | $31.62 | $88.53 | 594,200 | — | — |
| 2014-12-08 | $31.61 | $88.50 | 406,200 | — | — |
| 2014-12-05 | $32.23 | $90.24 | 691,700 | — | — |
| 2014-12-04 | $32.62 | $91.33 | 435,400 | — | — |
| 2014-12-03 | $33.03 | $92.48 | 348,400 | — | — |
| 2014-12-02 | $32.56 | $91.16 | 420,800 | — | — |
| 2014-12-01 | $32.34 | $90.54 | 449,700 | — | — |
| 2014-11-28 | $32.76 | $91.72 | 267,000 | — | — |
| 2014-11-26 | $32.37 | $90.63 | 664,500 | — | — |
| 2014-11-25 | $31.28 | $87.58 | 1,044,700 | — | — |
| 2014-11-24 | $28.48 | $79.74 | 701,100 | — | — |
| 2014-11-21 | $28.21 | $78.98 | 306,500 | — | — |
| 2014-11-20 | $27.98 | $78.34 | 620,500 | — | — |
| 2014-11-19 | $27.75 | $77.69 | 171,500 | — | — |
| 2014-11-18 | $27.88 | $78.06 | 112,600 | — | — |
| 2014-11-17 | $28.08 | $78.62 | 98,100 | — | — |
| 2014-11-14 | $28.62 | $80.13 | 185,300 | — | — |
| 2014-11-13 | $28.70 | $80.35 | 111,300 | — | — |
| 2014-11-12 | $28.67 | $80.27 | 199,400 | — | — |
| 2014-11-11 | $27.90 | $78.11 | 104,500 | — | — |
| 2014-11-10 | $27.94 | $78.22 | 100,100 | — | — |
| 2014-11-07 | $28.00 | $78.39 | 243,400 | — | — |
| 2014-11-06 | $28.34 | $79.34 | 291,700 | — | — |
| 2014-11-05 | $27.50 | $76.99 | 360,000 | — | — |
| 2014-11-04 | $26.77 | $74.95 | 136,800 | — | — |
| 2014-11-03 | $26.89 | $75.28 | 217,500 | — | — |
| 2014-10-31 | $26.59 | $74.44 | 484,300 | — | — |
| 2014-10-30 | $27.62 | $77.33 | 273,300 | — | — |
| 2014-10-29 | $28.39 | $79.48 | 199,900 | — | — |
| 2014-10-28 | $28.45 | $79.65 | 273,100 | — | — |
| 2014-10-27 | $27.08 | $75.82 | 296,300 | — | — |
| 2014-10-24 | $27.46 | $76.88 | 176,900 | — | — |
| 2014-10-23 | $27.71 | $77.58 | 200,800 | — | — |
| 2014-10-22 | $27.57 | $77.19 | 217,400 | — | — |
| 2014-10-21 | $27.89 | $78.08 | 161,900 | — | — |
| 2014-10-20 | $27.31 | $76.46 | 261,900 | — | — |
| 2014-10-17 | $27.20 | $76.15 | 378,100 | — | — |
| 2014-10-16 | $27.43 | $76.80 | 291,200 | — | — |
| 2014-10-15 | $27.33 | $76.52 | 299,100 | — | — |
| 2014-10-14 | $26.87 | $75.23 | 253,000 | — | — |
| 2014-10-13 | $26.20 | $73.35 | 261,000 | — | — |
| 2014-10-10 | $26.53 | $74.28 | 487,400 | — | — |
| 2014-10-09 | $25.82 | $72.29 | 229,500 | — | — |
| 2014-10-08 | $26.23 | $73.44 | 298,900 | — | — |
| 2014-10-07 | $25.64 | $71.79 | 210,300 | — | — |
| 2014-10-06 | $26.52 | $74.25 | 223,400 | — | — |
| 2014-10-03 | $27.32 | $76.49 | 245,100 | — | — |
| 2014-10-02 | $26.41 | $73.94 | 298,300 | — | — |
| 2014-10-01 | $26.35 | $73.77 | 476,700 | — | — |
| 2014-09-30 | $27.13 | $75.96 | 332,600 | — | — |
| 2014-09-29 | $28.00 | $78.39 | 233,100 | — | — |
| 2014-09-26 | $28.09 | $78.64 | 208,800 | — | — |
| 2014-09-25 | $28.13 | $78.76 | 379,800 | — | — |
| 2014-09-24 | $27.84 | $77.94 | 325,000 | — | — |
| 2014-09-23 | $27.60 | $77.27 | 320,500 | — | — |
| 2014-09-22 | $27.98 | $78.34 | 273,800 | — | — |
| 2014-09-19 | $29.07 | $81.39 | 635,500 | — | — |
| 2014-09-18 | $28.96 | $81.08 | 158,300 | — | — |
| 2014-09-17 | $28.67 | $80.27 | 228,000 | — | — |
| 2014-09-16 | $28.59 | $80.04 | 174,200 | — | — |
| 2014-09-15 | $28.50 | $79.79 | 137,900 | — | — |
| 2014-09-12 | $28.92 | $80.77 | 238,500 | — | — |
| 2014-09-11 | $29.39 | $82.08 | 275,500 | — | — |
| 2014-09-10 | $29.00 | $81.00 | 193,200 | — | — |
| 2014-09-09 | $28.94 | $80.83 | 193,800 | — | — |
| 2014-09-08 | $29.82 | $83.29 | 208,300 | — | — |
| 2014-09-05 | $29.39 | $82.08 | 164,100 | — | — |
| 2014-09-04 | $29.71 | $82.98 | 233,700 | — | — |
| 2014-09-03 | $29.45 | $82.25 | 302,200 | — | — |
| 2014-09-02 | $30.06 | $83.96 | 248,900 | — | — |
| 2014-08-29 | $29.84 | $83.34 | 257,200 | — | — |
| 2014-08-28 | $30.09 | $84.04 | 297,000 | — | — |
| 2014-08-27 | $29.90 | $83.51 | 1,214,000 | — | — |
| 2014-08-26 | $31.37 | $87.61 | 761,200 | — | — |
| 2014-08-25 | $31.21 | $87.17 | 412,000 | — | — |
| 2014-08-22 | $30.69 | $85.72 | 336,600 | — | — |
| 2014-08-21 | $30.02 | $83.84 | 316,500 | — | — |
| 2014-08-20 | $29.83 | $83.31 | 221,300 | — | — |
| 2014-08-19 | $29.69 | $82.92 | 216,500 | — | — |
| 2014-08-18 | $29.81 | $83.26 | 222,800 | — | — |
| 2014-08-15 | $28.86 | $80.60 | 348,900 | — | — |
| 2014-08-14 | $29.19 | $81.53 | 151,500 | — | — |
| 2014-08-13 | $29.01 | $81.02 | 149,000 | — | — |
| 2014-08-12 | $29.10 | $81.27 | 276,700 | — | — |
| 2014-08-11 | $29.64 | $82.78 | 178,900 | — | — |
| 2014-08-08 | $29.57 | $82.59 | 184,300 | — | — |
| 2014-08-07 | $28.71 | $80.19 | 114,200 | — | — |
| 2014-08-06 | $29.18 | $81.50 | 136,600 | — | — |
| 2014-08-05 | $28.32 | $79.10 | 129,600 | — | — |
| 2014-08-04 | $28.08 | $78.43 | 236,100 | — | — |
| 2014-08-01 | $27.84 | $77.76 | 180,900 | — | — |
| 2014-07-31 | $28.19 | $78.73 | 234,700 | — | — |
| 2014-07-30 | $28.80 | $80.44 | 211,700 | — | — |
| 2014-07-29 | $28.32 | $79.10 | 206,000 | — | — |
| 2014-07-28 | $28.25 | $78.90 | 182,600 | — | — |
| 2014-07-25 | $28.18 | $78.71 | 233,200 | — | — |
| 2014-07-24 | $28.82 | $80.49 | 218,200 | — | — |
| 2014-07-23 | $28.20 | $78.76 | 138,800 | — | — |
| 2014-07-22 | $28.23 | $78.85 | 140,100 | — | — |
| 2014-07-21 | $28.12 | $78.54 | 152,400 | — | — |
| 2014-07-18 | $28.46 | $79.49 | 229,100 | — | — |
| 2014-07-17 | $27.63 | $77.17 | 214,600 | — | — |
| 2014-07-16 | $27.78 | $77.59 | 165,900 | — | — |
| 2014-07-15 | $28.10 | $78.48 | 167,400 | — | — |
| 2014-07-14 | $28.23 | $78.85 | 215,300 | — | — |
| 2014-07-11 | $28.13 | $78.57 | 191,800 | — | — |
| 2014-07-10 | $28.39 | $79.29 | 220,800 | — | — |
| 2014-07-09 | $28.96 | $80.88 | 216,600 | — | — |
| 2014-07-08 | $28.70 | $80.16 | 300,000 | — | — |
| 2014-07-07 | $28.87 | $80.63 | 192,900 | — | — |
| 2014-07-03 | $29.37 | $82.03 | 101,500 | — | — |
| 2014-07-02 | $28.86 | $80.60 | 244,100 | — | — |
| 2014-07-01 | $29.06 | $81.16 | 293,300 | — | — |
| 2014-06-30 | $28.61 | $79.91 | 370,100 | — | — |
| 2014-06-27 | $28.29 | $79.01 | 378,300 | — | — |
| 2014-06-26 | $28.16 | $78.65 | 159,700 | — | — |
| 2014-06-25 | $28.47 | $79.52 | 210,800 | — | — |
| 2014-06-24 | $27.95 | $78.06 | 157,900 | — | — |
| 2014-06-23 | $27.96 | $78.09 | 145,200 | — | — |
| 2014-06-20 | $28.18 | $78.71 | 431,900 | — | — |
| 2014-06-19 | $28.02 | $78.26 | 138,400 | — | — |
| 2014-06-18 | $28.17 | $78.68 | 172,100 | — | — |
| 2014-06-17 | $28.01 | $78.23 | 184,900 | — | — |
| 2014-06-16 | $27.95 | $78.06 | 137,500 | — | — |
| 2014-06-13 | $27.77 | $77.36 | 206,000 | — | — |
| 2014-06-12 | $27.66 | $77.06 | 190,600 | — | — |
| 2014-06-11 | $28.09 | $78.26 | 270,900 | — | — |
| 2014-06-10 | $28.25 | $78.70 | 120,500 | — | — |
| 2014-06-09 | $28.47 | $79.31 | 187,600 | — | — |
| 2014-06-06 | $27.99 | $77.98 | 349,000 | — | — |
| 2014-06-05 | $28.41 | $79.15 | 404,300 | — | — |
| 2014-06-04 | $27.43 | $76.42 | 272,800 | — | — |
| 2014-06-03 | $27.71 | $77.20 | 405,900 | — | — |
| 2014-06-02 | $27.83 | $77.53 | 292,200 | — | — |
| 2014-05-30 | $28.15 | $78.42 | 288,200 | — | — |
| 2014-05-29 | $27.93 | $77.81 | 625,500 | — | — |
| 2014-05-28 | $29.30 | $81.63 | 1,078,700 | — | — |
| 2014-05-27 | $26.44 | $73.66 | 344,700 | — | — |
| 2014-05-23 | $25.84 | $71.99 | 248,400 | — | — |
| 2014-05-22 | $25.84 | $71.99 | 257,100 | — | — |
| 2014-05-21 | $25.42 | $70.82 | 466,800 | — | — |
| 2014-05-20 | $24.35 | $67.84 | 366,600 | — | — |
| 2014-05-19 | $25.23 | $70.29 | 109,200 | — | — |
| 2014-05-16 | $25.02 | $69.70 | 167,900 | — | — |
| 2014-05-15 | $24.81 | $69.12 | 221,900 | — | — |
| 2014-05-14 | $25.07 | $69.84 | 261,100 | — | — |
| 2014-05-13 | $25.52 | $71.10 | 288,000 | — | — |
| 2014-05-12 | $25.68 | $71.54 | 274,400 | — | — |
| 2014-05-09 | $24.42 | $68.03 | 146,600 | — | — |
| 2014-05-08 | $23.64 | $65.86 | 188,700 | — | — |
| 2014-05-07 | $23.46 | $65.36 | 220,600 | — | — |
| 2014-05-06 | $23.73 | $66.11 | 322,700 | — | — |
| 2014-05-05 | $23.82 | $66.36 | 155,400 | — | — |
| 2014-05-02 | $23.88 | $66.53 | 169,900 | — | — |
| 2014-05-01 | $23.81 | $66.33 | 227,500 | — | — |
| 2014-04-30 | $23.59 | $65.72 | 372,900 | — | — |
| 2014-04-29 | $23.66 | $65.91 | 243,000 | — | — |
| 2014-04-28 | $24.04 | $66.97 | 260,800 | — | — |
| 2014-04-25 | $23.79 | $66.28 | 227,500 | — | — |
| 2014-04-24 | $24.42 | $68.03 | 153,500 | — | — |
| 2014-04-23 | $24.62 | $68.59 | 158,800 | — | — |
| 2014-04-22 | $24.98 | $69.59 | 171,700 | — | — |
| 2014-04-21 | $24.50 | $68.25 | 162,900 | — | — |
| 2014-04-17 | $24.69 | $68.78 | 193,400 | — | — |
| 2014-04-16 | $24.67 | $68.73 | 189,500 | — | — |
| 2014-04-15 | $24.31 | $67.73 | 215,100 | — | — |
| 2014-04-14 | $24.63 | $68.62 | 174,900 | — | — |
| 2014-04-11 | $24.84 | $69.20 | 325,700 | — | — |
| 2014-04-10 | $25.11 | $69.95 | 274,800 | — | — |
| 2014-04-09 | $26.29 | $73.24 | 132,800 | — | — |
| 2014-04-08 | $26.20 | $72.99 | 187,200 | — | — |
| 2014-04-07 | $25.76 | $71.77 | 349,300 | — | — |
| 2014-04-04 | $26.59 | $74.08 | 236,100 | — | — |
| 2014-04-03 | $27.14 | $75.61 | 213,200 | — | — |
| 2014-04-02 | $26.98 | $75.16 | 283,200 | — | — |
| 2014-04-01 | $26.62 | $74.16 | 207,600 | — | — |
| 2014-03-31 | $26.54 | $73.94 | 251,800 | — | — |
| 2014-03-28 | $26.15 | $72.85 | 254,300 | — | — |
| 2014-03-27 | $25.81 | $71.90 | 286,500 | — | — |
| 2014-03-26 | $26.18 | $72.94 | 250,600 | — | — |
| 2014-03-25 | $26.84 | $74.77 | 371,800 | — | — |
| 2014-03-24 | $27.42 | $76.39 | 272,600 | — | — |
| 2014-03-21 | $27.87 | $77.64 | 428,900 | — | — |
| 2014-03-20 | $28.20 | $78.56 | 223,500 | — | — |
| 2014-03-19 | $27.68 | $76.92 | 350,600 | — | — |
| 2014-03-18 | $28.58 | $79.42 | 413,600 | — | — |
| 2014-03-17 | $27.86 | $77.42 | 782,400 | — | — |
| 2014-03-14 | $26.36 | $73.25 | 574,300 | — | — |
| 2014-03-13 | $25.39 | $70.56 | 339,300 | — | — |
| 2014-03-12 | $25.20 | $70.03 | 149,200 | — | — |
| 2014-03-11 | $25.41 | $70.61 | 204,100 | — | — |
| 2014-03-10 | $25.52 | $70.92 | 178,700 | — | — |
| 2014-03-07 | $25.16 | $69.92 | 209,300 | — | — |
| 2014-03-06 | $24.92 | $69.25 | 271,600 | — | — |
| 2014-03-05 | $24.42 | $67.86 | 162,100 | — | — |
| 2014-03-04 | $24.71 | $68.67 | 371,200 | — | — |
| 2014-03-03 | $24.18 | $67.19 | 245,900 | — | — |
| 2014-02-28 | $24.58 | $68.30 | 286,700 | — | — |
| 2014-02-27 | $25.07 | $69.67 | 192,700 | — | — |
| 2014-02-26 | $24.65 | $68.50 | 256,300 | — | — |
| 2014-02-25 | $24.01 | $66.72 | 212,500 | — | — |
| 2014-02-24 | $23.52 | $65.36 | 250,500 | — | — |
| 2014-02-21 | $23.73 | $65.94 | 428,500 | — | — |
| 2014-02-20 | $23.35 | $64.89 | 365,300 | — | — |
| 2014-02-19 | $23.49 | $65.28 | 374,400 | — | — |
| 2014-02-18 | $24.12 | $67.03 | 210,300 | — | — |
| 2014-02-14 | $24.36 | $67.69 | 237,700 | — | — |
| 2014-02-13 | $24.49 | $68.05 | 180,500 | — | — |
| 2014-02-12 | $24.38 | $67.75 | 268,300 | — | — |
| 2014-02-11 | $24.21 | $67.28 | 244,500 | — | — |
| 2014-02-10 | $23.79 | $66.11 | 349,600 | — | — |
| 2014-02-07 | $23.83 | $66.22 | 241,600 | — | — |
| 2014-02-06 | $24.01 | $66.72 | 337,900 | — | — |
| 2014-02-05 | $23.01 | $63.94 | 302,500 | — | — |
| 2014-02-04 | $22.85 | $63.50 | 292,800 | — | — |
| 2014-02-03 | $22.83 | $63.44 | 346,300 | — | — |
| 2014-01-31 | $23.68 | $65.80 | 326,800 | — | — |
| 2014-01-30 | $23.84 | $66.25 | 276,500 | — | — |
| 2014-01-29 | $23.66 | $65.75 | 353,700 | — | — |
| 2014-01-28 | $23.73 | $65.94 | 326,300 | — | — |
| 2014-01-27 | $23.43 | $65.11 | 260,400 | — | — |
| 2014-01-24 | $23.42 | $65.08 | 267,900 | — | — |
| 2014-01-23 | $23.57 | $65.50 | 215,400 | — | — |
| 2014-01-22 | $23.95 | $66.55 | 279,400 | — | — |
| 2014-01-21 | $24.27 | $67.44 | 430,200 | — | — |
| 2014-01-17 | $24.46 | $67.97 | 240,600 | — | — |
| 2014-01-16 | $24.73 | $68.72 | 227,600 | — | — |
| 2014-01-15 | $25.03 | $69.56 | 281,300 | — | — |
| 2014-01-14 | $25.18 | $69.97 | 276,900 | — | — |
| 2014-01-13 | $25.17 | $69.94 | 376,100 | — | — |
| 2014-01-10 | $26.15 | $72.67 | 330,600 | — | — |
| 2014-01-09 | $26.63 | $74.00 | 243,100 | — | — |
| 2014-01-08 | $26.55 | $73.78 | 330,300 | — | — |
| 2014-01-07 | $26.88 | $74.70 | 228,300 | — | — |
| 2014-01-06 | $27.11 | $75.34 | 266,800 | — | — |
| 2014-01-03 | $27.69 | $76.95 | 292,000 | — | — |
| 2014-01-02 | $27.59 | $76.67 | 400,400 | — | — |