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
- 1986-09-24 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 | $30.60 | $31.59 | 397,841 | — | — |
| 2014-12-30 | $30.95 | $31.95 | 548,178 | — | — |
| 2014-12-29 | $31.39 | $32.24 | 510,971 | — | — |
| 2014-12-26 | $31.82 | $32.68 | 437,310 | — | — |
| 2014-12-24 | $32.18 | $33.05 | 172,083 | — | — |
| 2014-12-23 | $32.08 | $32.95 | 451,263 | — | — |
| 2014-12-22 | $32.65 | $33.53 | 668,221 | — | — |
| 2014-12-19 | $31.93 | $32.79 | 1,995,990 | — | — |
| 2014-12-18 | $31.46 | $32.31 | 1,069,079 | — | — |
| 2014-12-17 | $30.21 | $31.03 | 1,474,712 | — | — |
| 2014-12-16 | $29.40 | $30.20 | 705,303 | — | — |
| 2014-12-15 | $29.73 | $30.53 | 873,112 | — | — |
| 2014-12-12 | $29.80 | $30.61 | 642,076 | — | — |
| 2014-12-11 | $30.71 | $31.54 | 468,861 | — | — |
| 2014-12-10 | $30.48 | $31.30 | 1,094,093 | — | — |
| 2014-12-09 | $31.97 | $32.84 | 797,315 | — | — |
| 2014-12-08 | $32.55 | $33.43 | 468,861 | — | — |
| 2014-12-05 | $33.02 | $33.92 | 474,266 | — | — |
| 2014-12-04 | $33.12 | $34.01 | 197,349 | — | — |
| 2014-12-03 | $33.21 | $34.10 | 316,513 | — | — |
| 2014-12-02 | $32.77 | $33.65 | 515,873 | — | — |
| 2014-12-01 | $32.70 | $33.59 | 558,611 | — | — |
| 2014-11-28 | $32.72 | $33.61 | 308,342 | — | — |
| 2014-11-26 | $32.29 | $33.16 | 719,758 | — | — |
| 2014-11-25 | $31.99 | $32.85 | 588,779 | — | — |
| 2014-11-24 | $32.01 | $32.88 | 970,027 | — | — |
| 2014-11-21 | $30.43 | $31.25 | 422,855 | — | — |
| 2014-11-20 | $30.63 | $31.46 | 409,782 | — | — |
| 2014-11-19 | $30.37 | $31.19 | 587,522 | — | — |
| 2014-11-18 | $30.84 | $31.67 | 399,349 | — | — |
| 2014-11-17 | $30.58 | $31.41 | 355,480 | — | — |
| 2014-11-14 | $30.64 | $31.46 | 275,660 | — | — |
| 2014-11-13 | $30.91 | $31.74 | 428,134 | — | — |
| 2014-11-12 | $30.90 | $31.73 | 451,766 | — | — |
| 2014-11-11 | $31.07 | $31.91 | 440,453 | — | — |
| 2014-11-10 | $31.11 | $31.95 | 660,176 | — | — |
| 2014-11-07 | $31.13 | $31.97 | 810,262 | — | — |
| 2014-11-06 | $32.00 | $32.86 | 322,295 | — | — |
| 2014-11-05 | $31.62 | $32.48 | 399,726 | — | — |
| 2014-11-04 | $31.49 | $32.34 | 515,621 | — | — |
| 2014-11-03 | $31.78 | $32.64 | 465,970 | — | — |
| 2014-10-31 | $32.08 | $32.95 | 655,526 | — | — |
| 2014-10-30 | $31.51 | $32.36 | 669,981 | — | — |
| 2014-10-29 | $31.26 | $32.11 | 878,392 | — | — |
| 2014-10-28 | $31.19 | $32.03 | 1,828,181 | — | — |
| 2014-10-27 | $32.26 | $33.13 | 485,831 | — | — |
| 2014-10-24 | $32.17 | $33.04 | 402,240 | — | — |
| 2014-10-23 | $31.69 | $32.55 | 400,103 | — | — |
| 2014-10-22 | $31.03 | $31.87 | 359,879 | — | — |
| 2014-10-21 | $31.73 | $32.58 | 597,704 | — | — |
| 2014-10-20 | $30.67 | $31.50 | 496,389 | — | — |
| 2014-10-17 | $30.41 | $31.23 | 536,488 | — | — |
| 2014-10-16 | $30.60 | $31.42 | 658,668 | — | — |
| 2014-10-15 | $30.09 | $30.90 | 708,068 | — | — |
| 2014-10-14 | $29.86 | $30.66 | 562,633 | — | — |
| 2014-10-13 | $29.96 | $30.77 | 515,747 | — | — |
| 2014-10-10 | $29.82 | $30.62 | 479,671 | — | — |
| 2014-10-09 | $30.03 | $30.84 | 599,086 | — | — |
| 2014-10-08 | $30.53 | $31.36 | 534,099 | — | — |
| 2014-10-07 | $29.75 | $30.56 | 622,844 | — | — |
| 2014-10-06 | $30.05 | $30.86 | 543,275 | — | — |
| 2014-10-03 | $30.37 | $31.19 | 515,999 | — | — |
| 2014-10-02 | $29.91 | $30.72 | 691,853 | — | — |
| 2014-10-01 | $29.26 | $30.05 | 879,272 | — | — |
| 2014-09-30 | $29.36 | $30.15 | 915,473 | — | — |
| 2014-09-29 | $29.20 | $29.99 | 868,587 | — | — |
| 2014-09-26 | $28.81 | $29.42 | 752,566 | — | — |
| 2014-09-25 | $29.32 | $29.94 | 422,478 | — | — |
| 2014-09-24 | $30.10 | $30.73 | 311,987 | — | — |
| 2014-09-23 | $30.06 | $30.69 | 381,751 | — | — |
| 2014-09-22 | $30.45 | $31.10 | 469,490 | — | — |
| 2014-09-19 | $30.57 | $31.22 | 598,961 | — | — |
| 2014-09-18 | $31.00 | $31.66 | 166,553 | — | — |
| 2014-09-17 | $30.83 | $31.48 | 257,685 | — | — |
| 2014-09-16 | $31.11 | $31.77 | 386,779 | — | — |
| 2014-09-15 | $30.84 | $31.49 | 309,348 | — | — |
| 2014-09-12 | $31.54 | $32.21 | 500,160 | — | — |
| 2014-09-11 | $32.13 | $32.81 | 428,009 | — | — |
| 2014-09-10 | $31.61 | $32.28 | 355,731 | — | — |
| 2014-09-09 | $31.82 | $32.49 | 804,480 | — | — |
| 2014-09-08 | $31.86 | $32.53 | 556,600 | — | — |
| 2014-09-05 | $31.07 | $31.72 | 292,755 | — | — |
| 2014-09-04 | $30.66 | $31.31 | 625,986 | — | — |
| 2014-09-03 | $31.23 | $31.89 | 368,804 | — | — |
| 2014-09-02 | $31.34 | $32.00 | 452,017 | — | — |
| 2014-08-29 | $31.34 | $32.00 | 522,284 | — | — |
| 2014-08-28 | $31.28 | $31.94 | 381,248 | — | — |
| 2014-08-27 | $31.58 | $32.24 | 474,643 | — | — |
| 2014-08-26 | $31.69 | $32.36 | 537,870 | — | — |
| 2014-08-25 | $31.57 | $32.23 | 431,905 | — | — |
| 2014-08-22 | $31.55 | $32.22 | 662,565 | — | — |
| 2014-08-21 | $31.67 | $32.34 | 487,213 | — | — |
| 2014-08-20 | $31.61 | $32.27 | 333,734 | — | — |
| 2014-08-19 | $31.93 | $32.60 | 518,513 | — | — |
| 2014-08-18 | $31.88 | $32.55 | 442,967 | — | — |
| 2014-08-15 | $31.44 | $32.10 | 438,442 | — | — |
| 2014-08-14 | $31.81 | $32.48 | 327,071 | — | — |
| 2014-08-13 | $31.64 | $32.31 | 417,073 | — | — |
| 2014-08-12 | $31.19 | $31.84 | 432,282 | — | — |
| 2014-08-11 | $31.43 | $32.09 | 380,745 | — | — |
| 2014-08-08 | $31.30 | $31.96 | 476,906 | — | — |
| 2014-08-07 | $31.28 | $31.94 | 369,432 | — | — |
| 2014-08-06 | $31.41 | $32.07 | 517,884 | — | — |
| 2014-08-05 | $31.22 | $31.88 | 892,344 | — | — |
| 2014-08-04 | $30.80 | $31.44 | 777,957 | — | — |
| 2014-08-01 | $30.61 | $31.26 | 876,129 | — | — |
| 2014-07-31 | $30.49 | $31.14 | 887,191 | — | — |
| 2014-07-30 | $31.54 | $32.21 | 1,107,920 | — | — |
| 2014-07-29 | $31.78 | $32.45 | 1,884,997 | — | — |
| 2014-07-28 | $29.94 | $30.58 | 633,528 | — | — |
| 2014-07-25 | $29.59 | $30.21 | 635,791 | — | — |
| 2014-07-24 | $29.13 | $29.75 | 592,676 | — | — |
| 2014-07-23 | $29.16 | $29.78 | 422,478 | — | — |
| 2014-07-22 | $29.31 | $29.93 | 579,728 | — | — |
| 2014-07-21 | $28.65 | $29.25 | 524,169 | — | — |
| 2014-07-18 | $28.55 | $29.15 | 632,774 | — | — |
| 2014-07-17 | $28.67 | $29.28 | 527,689 | — | — |
| 2014-07-16 | $29.22 | $29.84 | 454,406 | — | — |
| 2014-07-15 | $28.49 | $29.09 | 314,376 | — | — |
| 2014-07-14 | $28.82 | $29.43 | 400,983 | — | — |
| 2014-07-11 | $28.66 | $29.26 | 227,266 | — | — |
| 2014-07-10 | $28.84 | $29.45 | 292,755 | — | — |
| 2014-07-09 | $28.84 | $29.45 | 238,453 | — | — |
| 2014-07-08 | $28.77 | $29.38 | 364,279 | — | — |
| 2014-07-07 | $28.89 | $29.50 | 389,921 | — | — |
| 2014-07-03 | $29.49 | $30.11 | 292,755 | — | — |
| 2014-07-02 | $29.65 | $30.27 | 421,095 | — | — |
| 2014-07-01 | $29.16 | $29.78 | 561,125 | — | — |
| 2014-06-30 | $28.54 | $29.14 | 417,073 | — | — |
| 2014-06-27 | $28.75 | $29.36 | 788,139 | — | — |
| 2014-06-26 | $28.15 | $28.60 | 313,496 | — | — |
| 2014-06-25 | $28.48 | $28.93 | 338,762 | — | — |
| 2014-06-24 | $28.58 | $29.03 | 763,250 | — | — |
| 2014-06-23 | $29.22 | $29.68 | 438,567 | — | — |
| 2014-06-20 | $29.44 | $29.90 | 768,404 | — | — |
| 2014-06-19 | $28.93 | $29.39 | 309,725 | — | — |
| 2014-06-18 | $28.54 | $28.99 | 350,829 | — | — |
| 2014-06-17 | $28.59 | $29.05 | 367,547 | — | — |
| 2014-06-16 | $28.46 | $28.92 | 400,732 | — | — |
| 2014-06-13 | $28.51 | $28.97 | 273,900 | — | — |
| 2014-06-12 | $28.42 | $28.88 | 549,560 | — | — |
| 2014-06-11 | $28.92 | $29.38 | 400,355 | — | — |
| 2014-06-10 | $29.36 | $29.82 | 442,338 | — | — |
| 2014-06-09 | $29.47 | $29.94 | 628,500 | — | — |
| 2014-06-06 | $29.58 | $30.05 | 519,015 | — | — |
| 2014-06-05 | $29.40 | $29.86 | 481,054 | — | — |
| 2014-06-04 | $28.66 | $29.11 | 445,607 | — | — |
| 2014-06-03 | $28.54 | $29.00 | 664,827 | — | — |
| 2014-06-02 | $27.72 | $28.16 | 497,646 | — | — |
| 2014-05-30 | $27.94 | $28.38 | 563,765 | — | — |
| 2014-05-29 | $27.88 | $28.32 | 444,727 | — | — |
| 2014-05-28 | $27.78 | $28.22 | 521,781 | — | — |
| 2014-05-27 | $27.94 | $28.38 | 993,659 | — | — |
| 2014-05-23 | $27.11 | $27.54 | 1,139,722 | — | — |
| 2014-05-22 | $27.07 | $27.50 | 530,454 | — | — |
| 2014-05-21 | $26.92 | $27.35 | 590,664 | — | — |
| 2014-05-20 | $26.79 | $27.21 | 572,186 | — | — |
| 2014-05-19 | $26.76 | $27.19 | 457,674 | — | — |
| 2014-05-16 | $26.52 | $26.94 | 584,882 | — | — |
| 2014-05-15 | $26.68 | $27.11 | 489,350 | — | — |
| 2014-05-14 | $26.79 | $27.22 | 530,454 | — | — |
| 2014-05-13 | $27.14 | $27.58 | 599,212 | — | — |
| 2014-05-12 | $27.41 | $27.85 | 501,417 | — | — |
| 2014-05-09 | $26.83 | $27.26 | 383,511 | — | — |
| 2014-05-08 | $26.48 | $26.90 | 359,628 | — | — |
| 2014-05-07 | $26.71 | $27.14 | 787,888 | — | — |
| 2014-05-06 | $27.13 | $27.56 | 610,651 | — | — |
| 2014-05-05 | $27.41 | $27.84 | 471,878 | — | — |
| 2014-05-02 | $27.67 | $28.11 | 1,219,667 | — | — |
| 2014-05-01 | $27.65 | $28.08 | 1,083,031 | — | — |
| 2014-04-30 | $27.56 | $28.00 | 803,349 | — | — |
| 2014-04-29 | $27.03 | $27.46 | 1,141,482 | — | — |
| 2014-04-28 | $27.29 | $27.72 | 769,535 | — | — |
| 2014-04-25 | $27.15 | $27.58 | 846,338 | — | — |
| 2014-04-24 | $27.20 | $27.63 | 1,198,298 | — | — |
| 2014-04-23 | $27.88 | $28.32 | 627,494 | — | — |
| 2014-04-22 | $28.18 | $28.63 | 608,137 | — | — |
| 2014-04-21 | $27.88 | $28.33 | 475,775 | — | — |
| 2014-04-17 | $27.50 | $27.94 | 307,588 | — | — |
| 2014-04-16 | $27.41 | $27.84 | 360,508 | — | — |
| 2014-04-15 | $27.46 | $27.90 | 357,742 | — | — |
| 2014-04-14 | $27.29 | $27.72 | 547,549 | — | — |
| 2014-04-11 | $27.11 | $27.54 | 604,491 | — | — |
| 2014-04-10 | $27.53 | $27.97 | 710,708 | — | — |
| 2014-04-09 | $28.11 | $28.55 | 382,254 | — | — |
| 2014-04-08 | $27.95 | $28.39 | 583,751 | — | — |
| 2014-04-07 | $27.65 | $28.08 | 543,401 | — | — |
| 2014-04-04 | $27.92 | $28.36 | 840,556 | — | — |
| 2014-04-03 | $28.40 | $28.85 | 371,444 | — | — |
| 2014-04-02 | $28.56 | $29.01 | 565,273 | — | — |
| 2014-04-01 | $28.36 | $28.81 | 688,836 | — | — |
| 2014-03-31 | $28.58 | $29.04 | 562,759 | — | — |
| 2014-03-28 | $27.90 | $28.34 | 930,180 | — | — |
| 2014-03-27 | $28.18 | $28.48 | 679,031 | — | — |
| 2014-03-26 | $28.16 | $28.46 | 1,759,549 | — | — |
| 2014-03-25 | $27.23 | $27.52 | 1,250,087 | — | — |
| 2014-03-24 | $26.51 | $26.79 | 832,008 | — | — |
| 2014-03-21 | $26.40 | $26.68 | 610,776 | — | — |
| 2014-03-20 | $26.79 | $27.07 | 905,166 | — | — |
| 2014-03-19 | $26.44 | $26.72 | 677,523 | — | — |
| 2014-03-18 | $25.92 | $26.20 | 622,592 | — | — |
| 2014-03-17 | $25.27 | $25.54 | 473,135 | — | — |
| 2014-03-14 | $25.29 | $25.56 | 504,686 | — | — |
| 2014-03-13 | $25.27 | $25.54 | 662,313 | — | — |
| 2014-03-12 | $26.01 | $26.29 | 334,613 | — | — |
| 2014-03-11 | $25.86 | $26.14 | 572,186 | — | — |
| 2014-03-10 | $26.05 | $26.33 | 503,806 | — | — |
| 2014-03-07 | $25.93 | $26.21 | 854,509 | — | — |
| 2014-03-06 | $25.86 | $26.13 | 769,033 | — | — |
| 2014-03-05 | $26.25 | $26.53 | 822,832 | — | — |
| 2014-03-04 | $26.63 | $26.91 | 938,476 | — | — |
| 2014-03-03 | $26.02 | $26.30 | 716,239 | — | — |
| 2014-02-28 | $26.00 | $26.28 | 962,359 | — | — |
| 2014-02-27 | $25.94 | $26.22 | 434,545 | — | — |
| 2014-02-26 | $25.63 | $25.91 | 601,726 | — | — |
| 2014-02-25 | $25.26 | $25.53 | 479,797 | — | — |
| 2014-02-24 | $25.43 | $25.71 | 582,117 | — | — |
| 2014-02-21 | $25.39 | $25.67 | 684,437 | — | — |
| 2014-02-20 | $25.76 | $26.04 | 1,212,879 | — | — |
| 2014-02-19 | $26.08 | $26.36 | 570,929 | — | — |
| 2014-02-18 | $26.51 | $26.79 | 584,505 | — | — |
| 2014-02-14 | $26.27 | $26.55 | 251,651 | — | — |
| 2014-02-13 | $26.42 | $26.70 | 588,402 | — | — |
| 2014-02-12 | $25.93 | $26.20 | 789,647 | — | — |
| 2014-02-11 | $26.15 | $26.43 | 1,410,480 | — | — |
| 2014-02-10 | $25.47 | $25.75 | 967,136 | — | — |
| 2014-02-07 | $24.68 | $24.94 | 613,542 | — | — |
| 2014-02-06 | $24.34 | $24.60 | 575,580 | — | — |
| 2014-02-05 | $24.07 | $24.32 | 612,662 | — | — |
| 2014-02-04 | $23.91 | $24.16 | 752,189 | — | — |
| 2014-02-03 | $24.18 | $24.44 | 1,038,408 | — | — |
| 2014-01-31 | $24.76 | $25.02 | 827,483 | — | — |
| 2014-01-30 | $24.90 | $25.17 | 533,597 | — | — |
| 2014-01-29 | $24.66 | $24.93 | 1,056,383 | — | — |
| 2014-01-28 | $24.81 | $25.07 | 992,150 | — | — |
| 2014-01-27 | $24.85 | $25.12 | 662,942 | — | — |
| 2014-01-24 | $25.07 | $25.34 | 771,547 | — | — |
| 2014-01-23 | $25.89 | $26.16 | 512,228 | — | — |
| 2014-01-22 | $25.85 | $26.12 | 1,062,794 | — | — |
| 2014-01-21 | $26.60 | $26.88 | 431,905 | — | — |
| 2014-01-17 | $27.16 | $27.45 | 368,678 | — | — |
| 2014-01-16 | $27.61 | $27.90 | 651,252 | — | — |
| 2014-01-15 | $27.31 | $27.60 | 587,270 | — | — |
| 2014-01-14 | $26.88 | $27.17 | 1,041,676 | — | — |
| 2014-01-13 | $26.56 | $26.85 | 944,384 | — | — |
| 2014-01-10 | $26.59 | $26.87 | 753,446 | — | — |
| 2014-01-09 | $26.66 | $26.94 | 1,047,332 | — | — |
| 2014-01-08 | $26.52 | $26.81 | 705,428 | — | — |
| 2014-01-07 | $26.54 | $26.82 | 840,305 | — | — |
| 2014-01-06 | $25.73 | $26.00 | 1,761,308 | — | — |
| 2014-01-03 | $26.40 | $26.69 | 534,854 | — | — |
| 2014-01-02 | $26.48 | $26.76 | 735,722 | — | — |