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 | $21.97 | $211.61 | 6,900 | — | — |
| 2014-12-30 | $22.02 | $212.10 | 13,100 | — | — |
| 2014-12-29 | $22.32 | $214.99 | 16,200 | — | — |
| 2014-12-26 | $22.30 | $214.79 | 14,900 | — | — |
| 2014-12-24 | $22.27 | $214.50 | 7,900 | — | — |
| 2014-12-23 | $22.45 | $216.24 | 24,500 | — | — |
| 2014-12-22 | $22.09 | $212.77 | 17,800 | — | — |
| 2014-12-19 | $22.01 | $212.00 | 2,600 | — | — |
| 2014-12-18 | $21.93 | $211.23 | 22,600 | — | — |
| 2014-12-17 | $21.46 | $206.70 | 10,500 | — | — |
| 2014-12-16 | $21.15 | $203.72 | 23,900 | — | — |
| 2014-12-15 | $21.34 | $205.55 | 10,700 | — | — |
| 2014-12-12 | $21.53 | $207.38 | 20,500 | — | — |
| 2014-12-11 | $21.64 | $208.44 | 6,100 | — | — |
| 2014-12-10 | $21.61 | $208.15 | 13,200 | — | — |
| 2014-12-09 | $22.02 | $212.10 | 10,300 | — | — |
| 2014-12-08 | $22.01 | $212.00 | 10,800 | — | — |
| 2014-12-05 | $22.21 | $213.93 | 6,500 | — | — |
| 2014-12-04 | $22.20 | $213.83 | 19,700 | — | — |
| 2014-12-03 | $22.24 | $214.22 | 18,000 | — | — |
| 2014-12-02 | $22.04 | $212.29 | 17,000 | — | — |
| 2014-12-01 | $21.96 | $211.52 | 17,400 | — | — |
| 2014-11-28 | $22.06 | $212.48 | 11,700 | — | — |
| 2014-11-26 | $22.10 | $212.87 | 7,300 | — | — |
| 2014-11-25 | $21.95 | $211.42 | 14,600 | — | — |
| 2014-11-24 | $21.94 | $211.33 | 8,200 | — | — |
| 2014-11-21 | $21.84 | $210.36 | 6,100 | — | — |
| 2014-11-20 | $21.74 | $209.40 | 42,800 | — | — |
| 2014-11-19 | $21.78 | $209.78 | 17,500 | — | — |
| 2014-11-18 | $21.77 | $209.69 | 13,600 | — | — |
| 2014-11-17 | $21.76 | $209.59 | 11,500 | — | — |
| 2014-11-14 | $21.86 | $210.55 | 21,300 | — | — |
| 2014-11-13 | $23.41 | $210.55 | 33,500 | — | — |
| 2014-11-12 | $23.35 | $210.02 | 28,200 | — | — |
| 2014-11-11 | $23.25 | $209.12 | 24,300 | — | — |
| 2014-11-10 | $23.30 | $209.57 | 25,000 | — | — |
| 2014-11-07 | $23.21 | $208.76 | 20,000 | — | — |
| 2014-11-06 | $23.11 | $207.86 | 13,200 | — | — |
| 2014-11-05 | $23.04 | $207.23 | 32,700 | — | — |
| 2014-11-04 | $23.07 | $207.50 | 25,000 | — | — |
| 2014-11-03 | $23.26 | $209.21 | 29,700 | — | — |
| 2014-10-31 | $23.24 | $209.03 | 12,300 | — | — |
| 2014-10-30 | $22.84 | $205.43 | 6,100 | — | — |
| 2014-10-29 | $23.04 | $207.23 | 14,200 | — | — |
| 2014-10-28 | $23.00 | $206.87 | 19,100 | — | — |
| 2014-10-27 | $22.80 | $205.07 | 16,900 | — | — |
| 2014-10-24 | $23.07 | $207.50 | 18,100 | — | — |
| 2014-10-23 | $22.92 | $206.15 | 12,500 | — | — |
| 2014-10-22 | $22.62 | $203.45 | 9,800 | — | — |
| 2014-10-21 | $22.68 | $203.99 | 11,400 | — | — |
| 2014-10-20 | $22.14 | $199.13 | 24,500 | — | — |
| 2014-10-17 | $21.94 | $197.33 | 42,000 | — | — |
| 2014-10-16 | $21.55 | $193.83 | 10,600 | — | — |
| 2014-10-15 | $21.28 | $191.40 | 38,600 | — | — |
| 2014-10-14 | $21.78 | $195.89 | 15,700 | — | — |
| 2014-10-13 | $21.82 | $196.25 | 30,400 | — | — |
| 2014-10-10 | $21.94 | $197.33 | 9,300 | — | — |
| 2014-10-09 | $22.24 | $200.03 | 20,000 | — | — |
| 2014-10-08 | $22.66 | $203.81 | 11,000 | — | — |
| 2014-10-07 | $22.41 | $201.56 | 7,900 | — | — |
| 2014-10-06 | $22.72 | $204.35 | 38,700 | — | — |
| 2014-10-03 | $22.63 | $203.54 | 22,800 | — | — |
| 2014-10-02 | $22.65 | $203.72 | 16,300 | — | — |
| 2014-10-01 | $22.74 | $204.53 | 16,500 | — | — |
| 2014-09-30 | $22.98 | $206.69 | 12,200 | — | — |
| 2014-09-29 | $22.95 | $206.42 | 16,900 | — | — |
| 2014-09-26 | $23.08 | $207.59 | 14,300 | — | — |
| 2014-09-25 | $23.03 | $207.14 | 8,100 | — | — |
| 2014-09-24 | $23.26 | $209.21 | 8,200 | — | — |
| 2014-09-23 | $23.14 | $208.13 | 5,700 | — | — |
| 2014-09-22 | $23.21 | $208.76 | 20,600 | — | — |
| 2014-09-19 | $23.12 | $207.95 | 10,100 | — | — |
| 2014-09-18 | $23.50 | $211.36 | 9,900 | — | — |
| 2014-09-17 | $23.40 | $210.47 | 5,300 | — | — |
| 2014-09-16 | $23.54 | $211.72 | 9,400 | — | — |
| 2014-09-15 | $23.42 | $210.64 | 33,300 | — | — |
| 2014-09-12 | $23.33 | $209.84 | 23,400 | — | — |
| 2014-09-11 | $23.43 | $210.73 | 6,700 | — | — |
| 2014-09-10 | $23.46 | $211.00 | 21,900 | — | — |
| 2014-09-09 | $23.40 | $210.47 | 6,700 | — | — |
| 2014-09-08 | $23.52 | $211.54 | 19,900 | — | — |
| 2014-09-05 | $23.59 | $212.17 | 20,100 | — | — |
| 2014-09-04 | $23.52 | $211.54 | 33,600 | — | — |
| 2014-09-03 | $23.54 | $211.72 | 75,800 | — | — |
| 2014-09-02 | $23.74 | $213.52 | 7,000 | — | — |
| 2014-08-29 | $23.72 | $213.34 | 7,800 | — | — |
| 2014-08-28 | $23.63 | $212.53 | 11,000 | — | — |
| 2014-08-27 | $23.78 | $213.88 | 8,500 | — | — |
| 2014-08-26 | $23.73 | $213.43 | 7,500 | — | — |
| 2014-08-25 | $23.60 | $212.26 | 7,400 | — | — |
| 2014-08-22 | $23.55 | $211.81 | 4,200 | — | — |
| 2014-08-21 | $23.60 | $212.26 | 7,400 | — | — |
| 2014-08-20 | $23.52 | $211.54 | 15,900 | — | — |
| 2014-08-19 | $23.52 | $211.54 | 8,800 | — | — |
| 2014-08-18 | $23.41 | $210.55 | 4,900 | — | — |
| 2014-08-15 | $23.38 | $210.29 | 12,500 | — | — |
| 2014-08-14 | $23.44 | $210.82 | 7,800 | — | — |
| 2014-08-13 | $23.27 | $209.30 | 8,500 | — | — |
| 2014-08-12 | $23.12 | $207.95 | 3,200 | — | — |
| 2014-08-11 | $23.20 | $208.67 | 9,000 | — | — |
| 2014-08-08 | $23.04 | $207.23 | 13,200 | — | — |
| 2014-08-07 | $23.03 | $207.14 | 8,200 | — | — |
| 2014-08-06 | $23.18 | $208.49 | 5,900 | — | — |
| 2014-08-05 | $23.28 | $209.39 | 11,200 | — | — |
| 2014-08-04 | $23.61 | $212.35 | 24,300 | — | — |
| 2014-08-01 | $23.40 | $210.47 | 13,300 | — | — |
| 2014-07-31 | $23.60 | $212.26 | 15,600 | — | — |
| 2014-07-30 | $23.94 | $215.32 | 13,900 | — | — |
| 2014-07-29 | $23.85 | $214.51 | 19,500 | — | — |
| 2014-07-28 | $23.96 | $215.50 | 16,500 | — | — |
| 2014-07-25 | $23.87 | $214.69 | 24,900 | — | — |
| 2014-07-24 | $23.91 | $215.05 | 15,400 | — | — |
| 2014-07-23 | $24.03 | $216.13 | 8,900 | — | — |
| 2014-07-22 | $23.96 | $215.50 | 32,600 | — | — |
| 2014-07-21 | $23.82 | $214.24 | 20,200 | — | — |
| 2014-07-18 | $23.73 | $213.43 | 8,100 | — | — |
| 2014-07-17 | $23.53 | $211.63 | 5,900 | — | — |
| 2014-07-16 | $23.77 | $213.79 | 10,200 | — | — |
| 2014-07-15 | $23.66 | $212.80 | 11,200 | — | — |
| 2014-07-14 | $23.76 | $213.70 | 26,600 | — | — |
| 2014-07-11 | $23.68 | $212.98 | 19,200 | — | — |
| 2014-07-10 | $23.54 | $211.72 | 16,400 | — | — |
| 2014-07-09 | $23.45 | $210.91 | 10,200 | — | — |
| 2014-07-08 | $23.45 | $210.91 | 9,400 | — | — |
| 2014-07-07 | $23.57 | $211.99 | 14,000 | — | — |
| 2014-07-03 | $23.69 | $213.07 | 6,600 | — | — |
| 2014-07-02 | $23.56 | $211.90 | 8,900 | — | — |
| 2014-07-01 | $23.56 | $211.90 | 36,500 | — | — |
| 2014-06-30 | $23.45 | $210.91 | 14,800 | — | — |
| 2014-06-27 | $23.43 | $210.73 | 16,500 | — | — |
| 2014-06-26 | $23.37 | $210.20 | 10,000 | — | — |
| 2014-06-25 | $23.41 | $210.55 | 15,900 | — | — |
| 2014-06-24 | $23.34 | $209.93 | 19,000 | — | — |
| 2014-06-23 | $23.38 | $210.29 | 15,000 | — | — |
| 2014-06-20 | $23.39 | $210.38 | 12,500 | — | — |
| 2014-06-19 | $23.32 | $209.75 | 15,400 | — | — |
| 2014-06-18 | $23.26 | $209.21 | 18,100 | — | — |
| 2014-06-17 | $23.16 | $208.31 | 18,700 | — | — |
| 2014-06-16 | $23.00 | $206.87 | 19,100 | — | — |
| 2014-06-13 | $22.98 | $206.69 | 29,300 | — | — |
| 2014-06-12 | $22.84 | $205.43 | 21,600 | — | — |
| 2014-06-11 | $22.90 | $205.97 | 19,000 | — | — |
| 2014-06-10 | $22.90 | $205.97 | 19,100 | — | — |
| 2014-06-09 | $22.85 | $205.52 | 16,100 | — | — |
| 2014-06-06 | $22.81 | $205.16 | 17,900 | — | — |
| 2014-06-05 | $22.98 | $204.89 | 35,300 | — | — |
| 2014-06-04 | $22.85 | $203.73 | 16,500 | — | — |
| 2014-06-03 | $22.76 | $202.93 | 5,800 | — | — |
| 2014-06-02 | $22.78 | $203.11 | 23,500 | — | — |
| 2014-05-30 | $22.81 | $203.37 | 16,000 | — | — |
| 2014-05-29 | $22.71 | $202.48 | 19,500 | — | — |
| 2014-05-28 | $22.58 | $201.32 | 11,100 | — | — |
| 2014-05-27 | $22.52 | $200.79 | 62,000 | — | — |
| 2014-05-23 | $22.23 | $198.20 | 11,200 | — | — |
| 2014-05-22 | $22.15 | $197.49 | 15,300 | — | — |
| 2014-05-21 | $22.13 | $197.31 | 9,100 | — | — |
| 2014-05-20 | $22.05 | $196.60 | 7,100 | — | — |
| 2014-05-19 | $22.12 | $197.22 | 15,100 | — | — |
| 2014-05-16 | $21.96 | $195.79 | 36,500 | — | — |
| 2014-05-15 | $22.01 | $196.24 | 20,000 | — | — |
| 2014-05-14 | $22.22 | $198.11 | 6,600 | — | — |
| 2014-05-13 | $22.33 | $199.09 | 7,200 | — | — |
| 2014-05-12 | $22.31 | $198.91 | 16,000 | — | — |
| 2014-05-09 | $22.12 | $197.22 | 4,000 | — | — |
| 2014-05-08 | $22.12 | $197.22 | 5,800 | — | — |
| 2014-05-07 | $22.14 | $197.40 | 14,500 | — | — |
| 2014-05-06 | $22.10 | $197.04 | 7,700 | — | — |
| 2014-05-05 | $22.30 | $198.83 | 8,000 | — | — |
| 2014-05-02 | $22.31 | $198.91 | 5,700 | — | — |
| 2014-05-01 | $22.29 | $198.74 | 18,400 | — | — |
| 2014-04-30 | $22.22 | $198.11 | 32,100 | — | — |
| 2014-04-29 | $22.16 | $197.58 | 43,400 | — | — |
| 2014-04-28 | $22.23 | $198.20 | 67,000 | — | — |
| 2014-04-25 | $22.30 | $198.83 | 10,600 | — | — |
| 2014-04-24 | $22.41 | $199.81 | 11,700 | — | — |
| 2014-04-23 | $22.59 | $201.41 | 39,300 | — | — |
| 2014-04-22 | $22.39 | $199.63 | 9,400 | — | — |
| 2014-04-21 | $22.32 | $199.00 | 19,300 | — | — |
| 2014-04-17 | $22.31 | $198.91 | 15,200 | — | — |
| 2014-04-16 | $22.24 | $198.29 | 14,600 | — | — |
| 2014-04-15 | $22.03 | $196.42 | 13,400 | — | — |
| 2014-04-14 | $22.05 | $196.60 | 20,000 | — | — |
| 2014-04-11 | $21.96 | $195.79 | 23,800 | — | — |
| 2014-04-10 | $22.06 | $196.69 | 14,700 | — | — |
| 2014-04-09 | $22.31 | $198.91 | 10,600 | — | — |
| 2014-04-08 | $22.19 | $197.85 | 20,900 | — | — |
| 2014-04-07 | $22.10 | $197.04 | 9,500 | — | — |
| 2014-04-04 | $22.21 | $198.02 | 13,000 | — | — |
| 2014-04-03 | $22.53 | $200.88 | 16,800 | — | — |
| 2014-04-02 | $22.53 | $200.88 | 13,700 | — | — |
| 2014-04-01 | $22.45 | $200.16 | 9,300 | — | — |
| 2014-03-31 | $22.37 | $199.45 | 14,200 | — | — |
| 2014-03-28 | $22.19 | $197.85 | 35,100 | — | — |
| 2014-03-27 | $22.10 | $197.04 | 119,400 | — | — |
| 2014-03-26 | $22.50 | $200.61 | 14,800 | — | — |
| 2014-03-25 | $22.50 | $200.61 | 58,200 | — | — |
| 2014-03-24 | $22.31 | $198.91 | 27,600 | — | — |
| 2014-03-21 | $22.24 | $198.29 | 44,400 | — | — |
| 2014-03-20 | $22.10 | $197.04 | 43,500 | — | — |
| 2014-03-19 | $22.35 | $199.27 | 9,800 | — | — |
| 2014-03-18 | $22.06 | $196.69 | 18,400 | — | — |
| 2014-03-17 | $22.23 | $198.20 | 9,800 | — | — |
| 2014-03-14 | $22.06 | $196.69 | 15,600 | — | — |
| 2014-03-13 | $22.01 | $196.24 | 23,300 | — | — |
| 2014-03-12 | $22.14 | $197.40 | 42,300 | — | — |
| 2014-03-11 | $22.18 | $197.76 | 22,700 | — | — |
| 2014-03-10 | $22.23 | $198.20 | 42,000 | — | — |
| 2014-03-07 | $22.01 | $196.24 | 18,000 | — | — |
| 2014-03-06 | $22.02 | $196.33 | 24,100 | — | — |
| 2014-03-05 | $21.86 | $194.90 | 23,800 | — | — |
| 2014-03-04 | $22.00 | $196.15 | 26,300 | — | — |
| 2014-03-03 | $21.78 | $194.19 | 31,400 | — | — |
| 2014-02-28 | $21.83 | $194.64 | 11,700 | — | — |
| 2014-02-27 | $21.84 | $194.72 | 16,600 | — | — |
| 2014-02-26 | $21.83 | $194.64 | 16,900 | — | — |
| 2014-02-25 | $21.80 | $194.37 | 10,500 | — | — |
| 2014-02-24 | $21.81 | $194.46 | 19,700 | — | — |
| 2014-02-21 | $21.80 | $194.37 | 25,400 | — | — |
| 2014-02-20 | $21.83 | $194.64 | 36,200 | — | — |
| 2014-02-19 | $21.64 | $192.94 | 12,600 | — | — |
| 2014-02-18 | $21.68 | $193.30 | 22,400 | — | — |
| 2014-02-14 | $21.64 | $192.94 | 29,100 | — | — |
| 2014-02-13 | $21.63 | $192.85 | 23,800 | — | — |
| 2014-02-12 | $21.46 | $191.34 | 15,700 | — | — |
| 2014-02-11 | $21.45 | $191.25 | 43,500 | — | — |
| 2014-02-10 | $21.23 | $189.29 | 13,000 | — | — |
| 2014-02-07 | $21.27 | $189.64 | 21,800 | — | — |
| 2014-02-06 | $21.09 | $188.04 | 16,100 | — | — |
| 2014-02-05 | $20.90 | $186.34 | 25,200 | — | — |
| 2014-02-04 | $20.97 | $186.97 | 10,300 | — | — |
| 2014-02-03 | $20.83 | $185.72 | 34,800 | — | — |
| 2014-01-31 | $21.11 | $188.22 | 10,300 | — | — |
| 2014-01-30 | $21.18 | $188.84 | 20,000 | — | — |
| 2014-01-29 | $21.38 | $190.62 | 20,700 | — | — |
| 2014-01-28 | $21.40 | $190.80 | 34,000 | — | — |
| 2014-01-27 | $21.46 | $191.34 | 18,600 | — | — |
| 2014-01-24 | $21.51 | $191.78 | 29,100 | — | — |
| 2014-01-23 | $21.81 | $194.46 | 41,300 | — | — |
| 2014-01-22 | $21.85 | $194.81 | 16,400 | — | — |
| 2014-01-21 | $21.99 | $196.06 | 21,100 | — | — |
| 2014-01-17 | $21.92 | $195.44 | 71,800 | — | — |
| 2014-01-16 | $21.85 | $194.81 | 48,900 | — | — |
| 2014-01-15 | $21.92 | $195.44 | 14,800 | — | — |
| 2014-01-14 | $21.81 | $194.46 | 16,300 | — | — |
| 2014-01-13 | $21.55 | $192.14 | 15,200 | — | — |
| 2014-01-10 | $21.84 | $194.72 | 10,100 | — | — |
| 2014-01-09 | $21.80 | $194.37 | 13,800 | — | — |
| 2014-01-08 | $21.75 | $193.92 | 14,600 | — | — |
| 2014-01-07 | $21.85 | $194.81 | 16,000 | — | — |
| 2014-01-06 | $21.67 | $193.21 | 35,200 | — | — |
| 2014-01-03 | $21.66 | $193.12 | 19,900 | — | — |
| 2014-01-02 | $21.53 | $191.96 | 43,500 | — | — |