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 | $30.91 | $58.24 | 597,877 | — | — |
| 2014-12-30 | $31.09 | $58.57 | 1,353,490 | — | — |
| 2014-12-29 | $31.23 | $58.85 | 666,403 | — | — |
| 2014-12-26 | $30.90 | $58.22 | 431,980 | — | — |
| 2014-12-24 | $30.81 | $58.05 | 1,606,205 | — | — |
| 2014-12-23 | $30.97 | $58.36 | 584,369 | — | — |
| 2014-12-22 | $30.90 | $58.22 | 393,425 | — | — |
| 2014-12-19 | $30.97 | $58.36 | 1,280,039 | — | — |
| 2014-12-18 | $30.93 | $58.28 | 597,455 | — | — |
| 2014-12-17 | $30.48 | $57.43 | 411,999 | — | — |
| 2014-12-16 | $29.96 | $56.44 | 564,951 | — | — |
| 2014-12-15 | $29.96 | $56.46 | 565,795 | — | — |
| 2014-12-12 | $30.18 | $56.87 | 386,108 | — | — |
| 2014-12-11 | $30.49 | $57.45 | 314,346 | — | — |
| 2014-12-10 | $30.33 | $57.15 | 764,056 | — | — |
| 2014-12-09 | $31.06 | $58.52 | 294,928 | — | — |
| 2014-12-08 | $30.80 | $58.04 | 394,270 | — | — |
| 2014-12-05 | $30.75 | $57.94 | 382,450 | — | — |
| 2014-12-04 | $30.36 | $57.21 | 473,911 | — | — |
| 2014-12-03 | $30.30 | $57.09 | 468,705 | — | — |
| 2014-12-02 | $30.14 | $56.79 | 350,931 | — | — |
| 2014-12-01 | $29.84 | $56.23 | 492,626 | — | — |
| 2014-11-28 | $30.43 | $57.34 | 227,810 | — | — |
| 2014-11-26 | $30.76 | $57.96 | 292,114 | — | — |
| 2014-11-25 | $30.79 | $58.01 | 511,059 | — | — |
| 2014-11-24 | $30.91 | $57.96 | 547,102 | — | — |
| 2014-11-21 | $30.53 | $57.23 | 373,944 | — | — |
| 2014-11-20 | $30.81 | $57.77 | 394,037 | — | — |
| 2014-11-19 | $30.74 | $57.64 | 317,505 | — | — |
| 2014-11-18 | $30.92 | $57.97 | 464,807 | — | — |
| 2014-11-17 | $31.05 | $58.21 | 554,489 | — | — |
| 2014-11-14 | $30.88 | $57.89 | 351,930 | — | — |
| 2014-11-13 | $31.13 | $58.38 | 376,308 | — | — |
| 2014-11-12 | $31.37 | $58.82 | 373,205 | — | — |
| 2014-11-11 | $31.13 | $58.36 | 232,847 | — | — |
| 2014-11-10 | $31.15 | $58.41 | 346,168 | — | — |
| 2014-11-07 | $30.91 | $57.96 | 405,414 | — | — |
| 2014-11-06 | $30.92 | $57.97 | 374,830 | — | — |
| 2014-11-05 | $30.71 | $57.59 | 374,978 | — | — |
| 2014-11-04 | $30.71 | $57.58 | 467,615 | — | — |
| 2014-11-03 | $30.66 | $57.49 | 424,621 | — | — |
| 2014-10-31 | $30.63 | $57.44 | 541,635 | — | — |
| 2014-10-30 | $30.34 | $56.89 | 344,099 | — | — |
| 2014-10-29 | $30.34 | $56.88 | 656,138 | — | — |
| 2014-10-28 | $29.98 | $56.22 | 517,996 | — | — |
| 2014-10-27 | $29.40 | $55.11 | 521,246 | — | — |
| 2014-10-24 | $29.19 | $54.73 | 306,424 | — | — |
| 2014-10-23 | $29.06 | $54.48 | 395,810 | — | — |
| 2014-10-22 | $28.85 | $54.09 | 497,164 | — | — |
| 2014-10-21 | $29.04 | $54.44 | 564,240 | — | — |
| 2014-10-20 | $28.42 | $53.29 | 691,449 | — | — |
| 2014-10-17 | $28.25 | $52.97 | 1,215,207 | — | — |
| 2014-10-16 | $28.19 | $52.86 | 1,306,662 | — | — |
| 2014-10-15 | $27.95 | $52.41 | 1,529,314 | — | — |
| 2014-10-14 | $29.34 | $55.01 | 843,923 | — | — |
| 2014-10-13 | $29.35 | $55.03 | 625,555 | — | — |
| 2014-10-10 | $29.44 | $55.19 | 561,285 | — | — |
| 2014-10-09 | $29.40 | $55.13 | 637,374 | — | — |
| 2014-10-08 | $29.93 | $56.12 | 686,721 | — | — |
| 2014-10-07 | $29.60 | $55.51 | 821,317 | — | — |
| 2014-10-06 | $30.17 | $56.57 | 415,460 | — | — |
| 2014-10-03 | $30.40 | $56.99 | 372,910 | — | — |
| 2014-10-02 | $30.11 | $56.46 | 402,754 | — | — |
| 2014-10-01 | $29.94 | $56.13 | 869,778 | — | — |
| 2014-09-30 | $30.22 | $56.66 | 468,206 | — | — |
| 2014-09-29 | $30.43 | $57.06 | 360,942 | — | — |
| 2014-09-26 | $30.56 | $57.30 | 346,611 | — | — |
| 2014-09-25 | $30.50 | $57.18 | 524,349 | — | — |
| 2014-09-24 | $30.94 | $58.01 | 403,789 | — | — |
| 2014-09-23 | $30.74 | $57.64 | 539,271 | — | — |
| 2014-09-22 | $31.14 | $58.39 | 381,036 | — | — |
| 2014-09-19 | $31.45 | $58.97 | 1,349,951 | — | — |
| 2014-09-18 | $31.72 | $59.47 | 454,022 | — | — |
| 2014-09-17 | $31.32 | $58.72 | 361,090 | — | — |
| 2014-09-16 | $31.24 | $58.57 | 531,145 | — | — |
| 2014-09-15 | $31.44 | $58.95 | 369,512 | — | — |
| 2014-09-12 | $31.56 | $59.18 | 532,032 | — | — |
| 2014-09-11 | $31.42 | $58.91 | 409,551 | — | — |
| 2014-09-10 | $31.31 | $58.71 | 286,331 | — | — |
| 2014-09-09 | $30.94 | $58.01 | 428,019 | — | — |
| 2014-09-08 | $31.29 | $58.67 | 465,546 | — | — |
| 2014-09-05 | $31.22 | $58.53 | 278,648 | — | — |
| 2014-09-04 | $31.13 | $58.38 | 319,278 | — | — |
| 2014-09-03 | $31.24 | $58.57 | 443,089 | — | — |
| 2014-09-02 | $31.47 | $58.73 | 576,503 | — | — |
| 2014-08-29 | $31.22 | $58.26 | 448,555 | — | — |
| 2014-08-28 | $31.04 | $57.92 | 371,876 | — | — |
| 2014-08-27 | $31.23 | $58.27 | 564,388 | — | — |
| 2014-08-26 | $31.30 | $58.41 | 437,031 | — | — |
| 2014-08-25 | $31.23 | $58.27 | 359,760 | — | — |
| 2014-08-22 | $31.23 | $58.27 | 298,446 | — | — |
| 2014-08-21 | $31.19 | $58.19 | 341,735 | — | — |
| 2014-08-20 | $30.92 | $57.70 | 316,766 | — | — |
| 2014-08-19 | $31.01 | $57.87 | 353,260 | — | — |
| 2014-08-18 | $30.93 | $57.71 | 440,725 | — | — |
| 2014-08-15 | $30.57 | $57.03 | 329,620 | — | — |
| 2014-08-14 | $30.76 | $57.39 | 313,221 | — | — |
| 2014-08-13 | $30.80 | $57.46 | 268,601 | — | — |
| 2014-08-12 | $30.49 | $56.89 | 308,049 | — | — |
| 2014-08-11 | $30.51 | $56.93 | 268,749 | — | — |
| 2014-08-08 | $30.43 | $56.78 | 322,676 | — | — |
| 2014-08-07 | $30.25 | $56.44 | 320,017 | — | — |
| 2014-08-06 | $30.50 | $56.91 | 265,499 | — | — |
| 2014-08-05 | $30.35 | $56.63 | 386,059 | — | — |
| 2014-08-04 | $30.40 | $56.73 | 441,759 | — | — |
| 2014-08-01 | $30.30 | $56.54 | 776,846 | — | — |
| 2014-07-31 | $30.50 | $56.91 | 851,753 | — | — |
| 2014-07-30 | $30.86 | $57.58 | 498,050 | — | — |
| 2014-07-29 | $30.57 | $57.05 | 608,268 | — | — |
| 2014-07-28 | $30.65 | $57.20 | 550,795 | — | — |
| 2014-07-25 | $31.03 | $57.89 | 465,251 | — | — |
| 2014-07-24 | $30.90 | $57.66 | 373,648 | — | — |
| 2014-07-23 | $30.65 | $57.20 | 411,324 | — | — |
| 2014-07-22 | $30.55 | $57.00 | 494,800 | — | — |
| 2014-07-21 | $30.61 | $57.11 | 402,754 | — | — |
| 2014-07-18 | $30.73 | $57.34 | 711,986 | — | — |
| 2014-07-17 | $30.41 | $56.74 | 738,137 | — | — |
| 2014-07-16 | $30.97 | $57.78 | 1,176,793 | — | — |
| 2014-07-15 | $31.26 | $58.32 | 1,172,952 | — | — |
| 2014-07-14 | $31.47 | $58.71 | 1,000,976 | — | — |
| 2014-07-11 | $31.44 | $58.66 | 681,846 | — | — |
| 2014-07-10 | $31.36 | $58.52 | 606,052 | — | — |
| 2014-07-09 | $31.62 | $58.99 | 562,763 | — | — |
| 2014-07-08 | $31.45 | $58.69 | 704,451 | — | — |
| 2014-07-07 | $31.99 | $59.69 | 390,491 | — | — |
| 2014-07-03 | $32.06 | $59.81 | 281,751 | — | — |
| 2014-07-02 | $31.58 | $58.93 | 370,103 | — | — |
| 2014-07-01 | $31.88 | $59.48 | 911,590 | — | — |
| 2014-06-30 | $31.47 | $58.73 | 492,731 | — | — |
| 2014-06-27 | $31.45 | $58.69 | 661,014 | — | — |
| 2014-06-26 | $31.22 | $58.25 | 471,604 | — | — |
| 2014-06-25 | $31.05 | $57.94 | 374,535 | — | — |
| 2014-06-24 | $30.94 | $57.73 | 310,561 | — | — |
| 2014-06-23 | $31.03 | $57.89 | 374,535 | — | — |
| 2014-06-20 | $31.09 | $58.01 | 1,143,403 | — | — |
| 2014-06-19 | $31.01 | $57.87 | 397,288 | — | — |
| 2014-06-18 | $31.15 | $58.12 | 688,790 | — | — |
| 2014-06-17 | $30.99 | $57.83 | 740,057 | — | — |
| 2014-06-16 | $30.30 | $56.54 | 503,960 | — | — |
| 2014-06-13 | $30.80 | $57.46 | 758,526 | — | — |
| 2014-06-12 | $30.45 | $56.82 | 336,564 | — | — |
| 2014-06-11 | $30.52 | $56.94 | 351,043 | — | — |
| 2014-06-10 | $30.80 | $57.46 | 380,002 | — | — |
| 2014-06-09 | $30.91 | $57.68 | 489,629 | — | — |
| 2014-06-06 | $30.53 | $56.97 | 414,279 | — | — |
| 2014-06-05 | $30.21 | $56.38 | 358,726 | — | — |
| 2014-06-04 | $29.76 | $55.53 | 472,786 | — | — |
| 2014-06-03 | $29.65 | $55.32 | 497,016 | — | — |
| 2014-06-02 | $29.81 | $55.33 | 310,413 | — | — |
| 2014-05-30 | $29.38 | $54.54 | 469,831 | — | — |
| 2014-05-29 | $29.49 | $54.74 | 361,386 | — | — |
| 2014-05-28 | $29.37 | $54.52 | 446,487 | — | — |
| 2014-05-27 | $29.58 | $54.91 | 407,630 | — | — |
| 2014-05-23 | $29.44 | $54.64 | 208,173 | — | — |
| 2014-05-22 | $29.37 | $54.52 | 441,168 | — | — |
| 2014-05-21 | $29.35 | $54.48 | 304,947 | — | — |
| 2014-05-20 | $29.19 | $54.19 | 501,153 | — | — |
| 2014-05-19 | $29.46 | $54.68 | 629,544 | — | — |
| 2014-05-16 | $29.03 | $53.89 | 793,246 | — | — |
| 2014-05-15 | $28.92 | $53.69 | 624,816 | — | — |
| 2014-05-14 | $29.12 | $54.07 | 521,246 | — | — |
| 2014-05-13 | $29.60 | $54.94 | 282,637 | — | — |
| 2014-05-12 | $29.97 | $55.64 | 344,986 | — | — |
| 2014-05-09 | $29.50 | $54.76 | 490,220 | — | — |
| 2014-05-08 | $29.62 | $54.98 | 839,490 | — | — |
| 2014-05-07 | $29.28 | $54.35 | 514,745 | — | — |
| 2014-05-06 | $28.98 | $53.79 | 551,682 | — | — |
| 2014-05-05 | $29.21 | $54.22 | 312,777 | — | — |
| 2014-05-02 | $29.34 | $54.47 | 499,084 | — | — |
| 2014-05-01 | $29.33 | $54.45 | 513,416 | — | — |
| 2014-04-30 | $29.43 | $54.63 | 481,059 | — | — |
| 2014-04-29 | $29.24 | $54.28 | 467,910 | — | — |
| 2014-04-28 | $29.19 | $54.19 | 449,885 | — | — |
| 2014-04-25 | $29.25 | $54.29 | 376,160 | — | — |
| 2014-04-24 | $29.61 | $54.97 | 354,885 | — | — |
| 2014-04-23 | $29.97 | $55.64 | 693,222 | — | — |
| 2014-04-22 | $30.07 | $55.81 | 952,368 | — | — |
| 2014-04-21 | $29.77 | $55.27 | 625,998 | — | — |
| 2014-04-17 | $29.97 | $55.64 | 1,769,992 | — | — |
| 2014-04-16 | $29.53 | $54.82 | 420,779 | — | — |
| 2014-04-15 | $29.56 | $54.88 | 900,952 | — | — |
| 2014-04-14 | $29.03 | $53.89 | 763,549 | — | — |
| 2014-04-11 | $28.86 | $53.58 | 916,170 | — | — |
| 2014-04-10 | $29.15 | $54.12 | 1,832,192 | — | — |
| 2014-04-09 | $30.88 | $57.33 | 636,192 | — | — |
| 2014-04-08 | $31.04 | $57.62 | 678,595 | — | — |
| 2014-04-07 | $30.78 | $57.14 | 906,714 | — | — |
| 2014-04-04 | $31.19 | $57.90 | 501,744 | — | — |
| 2014-04-03 | $31.92 | $59.25 | 305,686 | — | — |
| 2014-04-02 | $31.75 | $58.94 | 463,330 | — | — |
| 2014-04-01 | $31.88 | $59.18 | 493,913 | — | — |
| 2014-03-31 | $31.42 | $58.32 | 319,426 | — | — |
| 2014-03-28 | $30.89 | $57.34 | 386,207 | — | — |
| 2014-03-27 | $30.59 | $56.78 | 394,628 | — | — |
| 2014-03-26 | $31.11 | $57.75 | 504,108 | — | — |
| 2014-03-25 | $31.40 | $58.29 | 444,271 | — | — |
| 2014-03-24 | $31.55 | $58.56 | 370,694 | — | — |
| 2014-03-21 | $31.49 | $58.45 | 1,140,152 | — | — |
| 2014-03-20 | $31.47 | $58.43 | 447,669 | — | — |
| 2014-03-19 | $30.99 | $57.52 | 343,508 | — | — |
| 2014-03-18 | $30.78 | $57.13 | 552,864 | — | — |
| 2014-03-17 | $30.60 | $56.80 | 375,126 | — | — |
| 2014-03-14 | $30.28 | $56.21 | 318,539 | — | — |
| 2014-03-13 | $30.40 | $56.43 | 366,557 | — | — |
| 2014-03-12 | $30.47 | $56.57 | 515,041 | — | — |
| 2014-03-11 | $30.61 | $56.83 | 366,557 | — | — |
| 2014-03-10 | $30.73 | $57.04 | 528,338 | — | — |
| 2014-03-07 | $30.77 | $57.12 | 439,543 | — | — |
| 2014-03-06 | $30.23 | $56.11 | 636,931 | — | — |
| 2014-03-05 | $30.13 | $55.92 | 277,762 | — | — |
| 2014-03-04 | $30.25 | $56.16 | 430,826 | — | — |
| 2014-03-03 | $29.76 | $55.25 | 441,020 | — | — |
| 2014-02-28 | $30.23 | $55.83 | 438,952 | — | — |
| 2014-02-27 | $29.94 | $55.29 | 306,867 | — | — |
| 2014-02-26 | $29.75 | $54.96 | 452,397 | — | — |
| 2014-02-25 | $29.43 | $54.36 | 349,714 | — | — |
| 2014-02-24 | $29.67 | $54.79 | 429,053 | — | — |
| 2014-02-21 | $29.21 | $53.96 | 468,944 | — | — |
| 2014-02-20 | $29.12 | $53.78 | 391,969 | — | — |
| 2014-02-19 | $29.03 | $53.62 | 459,193 | — | — |
| 2014-02-18 | $29.79 | $55.03 | 488,151 | — | — |
| 2014-02-14 | $29.81 | $55.07 | 230,335 | — | — |
| 2014-02-13 | $29.68 | $54.82 | 445,453 | — | — |
| 2014-02-12 | $29.54 | $54.56 | 335,530 | — | — |
| 2014-02-11 | $29.60 | $54.67 | 363,454 | — | — |
| 2014-02-10 | $29.12 | $53.79 | 262,248 | — | — |
| 2014-02-07 | $28.99 | $53.54 | 327,995 | — | — |
| 2014-02-06 | $28.96 | $53.49 | 374,830 | — | — |
| 2014-02-05 | $28.75 | $53.11 | 459,636 | — | — |
| 2014-02-04 | $28.76 | $53.12 | 867,562 | — | — |
| 2014-02-03 | $28.35 | $52.36 | 1,519,711 | — | — |
| 2014-01-31 | $29.42 | $54.34 | 538,533 | — | — |
| 2014-01-30 | $30.07 | $55.53 | 364,045 | — | — |
| 2014-01-29 | $29.88 | $55.19 | 761,628 | — | — |
| 2014-01-28 | $30.40 | $56.14 | 515,041 | — | — |
| 2014-01-27 | $30.13 | $55.66 | 402,016 | — | — |
| 2014-01-24 | $30.42 | $56.19 | 488,447 | — | — |
| 2014-01-23 | $31.11 | $57.46 | 527,156 | — | — |
| 2014-01-22 | $31.40 | $57.99 | 525,826 | — | — |
| 2014-01-21 | $31.16 | $57.56 | 689,676 | — | — |
| 2014-01-17 | $30.69 | $56.69 | 1,578,366 | — | — |
| 2014-01-16 | $30.59 | $56.51 | 910,408 | — | — |
| 2014-01-15 | $30.53 | $56.39 | 968,472 | — | — |
| 2014-01-14 | $30.13 | $55.64 | 887,951 | — | — |
| 2014-01-13 | $30.50 | $56.33 | 666,185 | — | — |
| 2014-01-10 | $30.63 | $56.58 | 531,884 | — | — |
| 2014-01-09 | $30.99 | $57.23 | 1,127,151 | — | — |
| 2014-01-08 | $30.26 | $55.89 | 426,098 | — | — |
| 2014-01-07 | $30.32 | $55.99 | 718,191 | — | — |
| 2014-01-06 | $29.64 | $54.74 | 760,742 | — | — |
| 2014-01-03 | $29.77 | $54.98 | 558,183 | — | — |
| 2014-01-02 | $29.83 | $55.09 | 425,212 | — | — |