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 | $27.66 | $132.43 | 331,400 | — | — |
| 2014-12-30 | $28.26 | $135.30 | 252,700 | — | — |
| 2014-12-29 | $28.27 | $135.35 | 274,900 | — | — |
| 2014-12-26 | $28.16 | $134.82 | 251,000 | — | — |
| 2014-12-24 | $28.08 | $134.44 | 130,500 | — | — |
| 2014-12-23 | $28.14 | $134.73 | 322,600 | — | — |
| 2014-12-22 | $28.09 | $134.49 | 401,500 | — | — |
| 2014-12-19 | $27.72 | $132.71 | 762,200 | — | — |
| 2014-12-18 | $27.69 | $132.57 | 481,000 | — | — |
| 2014-12-17 | $27.62 | $132.24 | 589,600 | — | — |
| 2014-12-16 | $27.20 | $130.22 | 466,500 | — | — |
| 2014-12-15 | $26.73 | $127.97 | 402,700 | — | — |
| 2014-12-12 | $27.05 | $129.51 | 350,200 | — | — |
| 2014-12-11 | $27.25 | $130.46 | 229,300 | — | — |
| 2014-12-10 | $27.42 | $129.84 | 159,800 | — | — |
| 2014-12-09 | $27.50 | $130.22 | 184,400 | — | — |
| 2014-12-08 | $27.15 | $128.56 | 258,500 | — | — |
| 2014-12-05 | $27.39 | $129.70 | 258,100 | — | — |
| 2014-12-04 | $27.35 | $129.51 | 198,400 | — | — |
| 2014-12-03 | $27.20 | $128.80 | 286,200 | — | — |
| 2014-12-02 | $27.42 | $129.84 | 385,000 | — | — |
| 2014-12-01 | $26.75 | $126.67 | 542,000 | — | — |
| 2014-11-28 | $26.87 | $127.24 | 258,700 | — | — |
| 2014-11-26 | $26.79 | $126.86 | 336,400 | — | — |
| 2014-11-25 | $26.31 | $124.59 | 473,400 | — | — |
| 2014-11-24 | $26.54 | $125.67 | 246,400 | — | — |
| 2014-11-21 | $26.44 | $125.20 | 339,400 | — | — |
| 2014-11-20 | $26.49 | $125.44 | 226,700 | — | — |
| 2014-11-19 | $26.45 | $125.25 | 234,400 | — | — |
| 2014-11-18 | $26.75 | $126.67 | 294,700 | — | — |
| 2014-11-17 | $26.74 | $126.62 | 204,100 | — | — |
| 2014-11-14 | $26.95 | $127.62 | 218,200 | — | — |
| 2014-11-13 | $27.13 | $128.47 | 181,600 | — | — |
| 2014-11-12 | $27.13 | $128.47 | 247,100 | — | — |
| 2014-11-11 | $27.27 | $129.13 | 401,500 | — | — |
| 2014-11-10 | $27.70 | $131.17 | 280,300 | — | — |
| 2014-11-07 | $27.68 | $131.07 | 356,400 | — | — |
| 2014-11-06 | $27.61 | $130.74 | 471,600 | — | — |
| 2014-11-05 | $28.01 | $132.64 | 444,300 | — | — |
| 2014-11-04 | $28.20 | $133.54 | 290,800 | — | — |
| 2014-11-03 | $28.24 | $133.72 | 309,600 | — | — |
| 2014-10-31 | $28.26 | $133.82 | 564,900 | — | — |
| 2014-10-30 | $27.97 | $132.45 | 327,700 | — | — |
| 2014-10-29 | $27.57 | $130.55 | 753,500 | — | — |
| 2014-10-28 | $27.94 | $132.30 | 697,400 | — | — |
| 2014-10-27 | $28.02 | $132.68 | 598,000 | — | — |
| 2014-10-24 | $27.58 | $130.60 | 904,900 | — | — |
| 2014-10-23 | $27.18 | $128.71 | 606,100 | — | — |
| 2014-10-22 | $26.96 | $127.66 | 355,000 | — | — |
| 2014-10-21 | $27.01 | $127.90 | 613,100 | — | — |
| 2014-10-20 | $26.97 | $127.71 | 407,400 | — | — |
| 2014-10-17 | $26.46 | $125.30 | 363,300 | — | — |
| 2014-10-16 | $26.70 | $126.43 | 304,600 | — | — |
| 2014-10-15 | $26.80 | $126.91 | 457,500 | — | — |
| 2014-10-14 | $26.91 | $127.43 | 428,200 | — | — |
| 2014-10-13 | $26.54 | $125.67 | 299,000 | — | — |
| 2014-10-10 | $26.39 | $124.96 | 338,500 | — | — |
| 2014-10-09 | $26.38 | $124.92 | 290,700 | — | — |
| 2014-10-08 | $26.60 | $125.96 | 419,900 | — | — |
| 2014-10-07 | $25.77 | $122.03 | 175,100 | — | — |
| 2014-10-06 | $26.03 | $123.26 | 463,600 | — | — |
| 2014-10-03 | $26.10 | $123.59 | 248,600 | — | — |
| 2014-10-02 | $25.72 | $121.79 | 176,300 | — | — |
| 2014-10-01 | $25.66 | $121.51 | 447,900 | — | — |
| 2014-09-30 | $25.38 | $120.18 | 344,500 | — | — |
| 2014-09-29 | $25.73 | $121.84 | 373,100 | — | — |
| 2014-09-26 | $25.75 | $121.93 | 221,400 | — | — |
| 2014-09-25 | $25.47 | $120.61 | 412,200 | — | — |
| 2014-09-24 | $25.52 | $120.84 | 479,100 | — | — |
| 2014-09-23 | $25.47 | $120.61 | 357,600 | — | — |
| 2014-09-22 | $25.79 | $122.12 | 268,500 | — | — |
| 2014-09-19 | $26.05 | $123.35 | 676,900 | — | — |
| 2014-09-18 | $26.28 | $124.44 | 317,400 | — | — |
| 2014-09-17 | $26.48 | $125.39 | 254,500 | — | — |
| 2014-09-16 | $26.56 | $125.77 | 471,900 | — | — |
| 2014-09-15 | $26.17 | $123.92 | 214,700 | — | — |
| 2014-09-12 | $26.41 | $125.06 | 671,000 | — | — |
| 2014-09-11 | $27.24 | $128.99 | 243,300 | — | — |
| 2014-09-10 | $27.50 | $128.80 | 437,100 | — | — |
| 2014-09-09 | $28.20 | $132.08 | 284,700 | — | — |
| 2014-09-08 | $28.39 | $132.97 | 456,400 | — | — |
| 2014-09-05 | $28.35 | $132.78 | 607,500 | — | — |
| 2014-09-04 | $27.98 | $131.05 | 595,700 | — | — |
| 2014-09-03 | $27.99 | $131.10 | 363,300 | — | — |
| 2014-09-02 | $27.92 | $130.77 | 451,400 | — | — |
| 2014-08-29 | $27.78 | $130.11 | 416,600 | — | — |
| 2014-08-28 | $27.55 | $129.03 | 234,500 | — | — |
| 2014-08-27 | $27.63 | $129.41 | 206,900 | — | — |
| 2014-08-26 | $27.48 | $128.71 | 167,500 | — | — |
| 2014-08-25 | $27.35 | $128.10 | 156,600 | — | — |
| 2014-08-22 | $27.40 | $128.33 | 250,800 | — | — |
| 2014-08-21 | $27.61 | $129.32 | 277,000 | — | — |
| 2014-08-20 | $27.74 | $129.92 | 378,100 | — | — |
| 2014-08-19 | $27.66 | $129.55 | 362,000 | — | — |
| 2014-08-18 | $27.32 | $127.96 | 159,100 | — | — |
| 2014-08-15 | $26.84 | $125.71 | 227,000 | — | — |
| 2014-08-14 | $27.00 | $126.46 | 131,800 | — | — |
| 2014-08-13 | $27.09 | $126.88 | 217,000 | — | — |
| 2014-08-12 | $26.63 | $124.73 | 304,500 | — | — |
| 2014-08-11 | $26.64 | $124.77 | 160,000 | — | — |
| 2014-08-08 | $26.41 | $123.69 | 236,800 | — | — |
| 2014-08-07 | $26.37 | $123.51 | 356,700 | — | — |
| 2014-08-06 | $26.47 | $123.98 | 346,300 | — | — |
| 2014-08-05 | $26.68 | $124.96 | 471,500 | — | — |
| 2014-08-04 | $26.76 | $125.33 | 368,700 | — | — |
| 2014-08-01 | $26.82 | $125.62 | 483,400 | — | — |
| 2014-07-31 | $27.12 | $127.02 | 703,200 | — | — |
| 2014-07-30 | $27.15 | $127.16 | 581,300 | — | — |
| 2014-07-29 | $27.14 | $127.11 | 433,000 | — | — |
| 2014-07-28 | $26.95 | $126.22 | 277,000 | — | — |
| 2014-07-25 | $26.79 | $125.47 | 463,400 | — | — |
| 2014-07-24 | $26.24 | $122.90 | 597,300 | — | — |
| 2014-07-23 | $26.46 | $123.93 | 195,500 | — | — |
| 2014-07-22 | $26.42 | $123.74 | 172,900 | — | — |
| 2014-07-21 | $26.23 | $122.85 | 230,200 | — | — |
| 2014-07-18 | $26.35 | $123.41 | 213,100 | — | — |
| 2014-07-17 | $25.95 | $121.54 | 209,400 | — | — |
| 2014-07-16 | $26.14 | $122.43 | 149,000 | — | — |
| 2014-07-15 | $26.06 | $122.06 | 151,700 | — | — |
| 2014-07-14 | $26.04 | $121.96 | 176,000 | — | — |
| 2014-07-11 | $25.88 | $121.21 | 130,600 | — | — |
| 2014-07-10 | $25.82 | $120.93 | 203,400 | — | — |
| 2014-07-09 | $25.79 | $120.79 | 108,000 | — | — |
| 2014-07-08 | $25.78 | $120.74 | 228,900 | — | — |
| 2014-07-07 | $25.71 | $120.42 | 183,300 | — | — |
| 2014-07-03 | $25.84 | $121.03 | 174,400 | — | — |
| 2014-07-02 | $26.05 | $122.01 | 172,500 | — | — |
| 2014-07-01 | $26.15 | $122.48 | 354,100 | — | — |
| 2014-06-30 | $25.98 | $121.68 | 303,300 | — | — |
| 2014-06-27 | $25.99 | $121.73 | 771,700 | — | — |
| 2014-06-26 | $25.77 | $120.70 | 183,000 | — | — |
| 2014-06-25 | $25.91 | $121.35 | 304,600 | — | — |
| 2014-06-24 | $25.96 | $121.59 | 318,100 | — | — |
| 2014-06-23 | $26.07 | $122.10 | 308,900 | — | — |
| 2014-06-20 | $26.31 | $123.23 | 659,800 | — | — |
| 2014-06-19 | $26.12 | $122.34 | 248,800 | — | — |
| 2014-06-18 | $25.94 | $121.49 | 281,000 | — | — |
| 2014-06-17 | $25.74 | $120.56 | 268,800 | — | — |
| 2014-06-16 | $25.50 | $119.43 | 325,900 | — | — |
| 2014-06-13 | $25.88 | $121.21 | 313,000 | — | — |
| 2014-06-12 | $26.03 | $121.92 | 338,600 | — | — |
| 2014-06-11 | $26.29 | $121.73 | 318,800 | — | — |
| 2014-06-10 | $26.26 | $121.59 | 232,000 | — | — |
| 2014-06-09 | $26.60 | $123.16 | 586,700 | — | — |
| 2014-06-06 | $26.77 | $123.95 | 386,800 | — | — |
| 2014-06-05 | $26.82 | $124.18 | 720,900 | — | — |
| 2014-06-04 | $26.06 | $120.66 | 406,400 | — | — |
| 2014-06-03 | $26.10 | $120.85 | 401,100 | — | — |
| 2014-06-02 | $25.96 | $120.20 | 383,500 | — | — |
| 2014-05-30 | $25.83 | $119.60 | 494,400 | — | — |
| 2014-05-29 | $25.62 | $118.63 | 246,500 | — | — |
| 2014-05-28 | $25.67 | $118.86 | 374,700 | — | — |
| 2014-05-27 | $25.95 | $120.15 | 1,189,500 | — | — |
| 2014-05-23 | $24.98 | $115.66 | 297,400 | — | — |
| 2014-05-22 | $24.53 | $113.58 | 291,400 | — | — |
| 2014-05-21 | $24.48 | $113.35 | 276,100 | — | — |
| 2014-05-20 | $24.45 | $113.21 | 290,400 | — | — |
| 2014-05-19 | $24.70 | $114.37 | 171,100 | — | — |
| 2014-05-16 | $24.88 | $115.20 | 313,300 | — | — |
| 2014-05-15 | $24.56 | $113.72 | 316,400 | — | — |
| 2014-05-14 | $24.50 | $113.44 | 283,700 | — | — |
| 2014-05-13 | $24.55 | $113.67 | 342,700 | — | — |
| 2014-05-12 | $24.82 | $114.92 | 258,200 | — | — |
| 2014-05-09 | $24.68 | $114.27 | 204,400 | — | — |
| 2014-05-08 | $24.48 | $113.35 | 206,300 | — | — |
| 2014-05-07 | $24.80 | $114.83 | 315,800 | — | — |
| 2014-05-06 | $24.25 | $112.28 | 260,800 | — | — |
| 2014-05-05 | $24.33 | $112.65 | 254,400 | — | — |
| 2014-05-02 | $24.45 | $113.21 | 303,400 | — | — |
| 2014-05-01 | $24.54 | $113.63 | 337,600 | — | — |
| 2014-04-30 | $24.46 | $113.25 | 359,700 | — | — |
| 2014-04-29 | $24.21 | $112.10 | 301,100 | — | — |
| 2014-04-28 | $24.20 | $112.05 | 304,500 | — | — |
| 2014-04-25 | $24.08 | $111.50 | 273,200 | — | — |
| 2014-04-24 | $24.18 | $111.96 | 170,400 | — | — |
| 2014-04-23 | $24.08 | $111.50 | 349,600 | — | — |
| 2014-04-22 | $24.27 | $112.37 | 198,300 | — | — |
| 2014-04-21 | $24.09 | $111.54 | 142,700 | — | — |
| 2014-04-17 | $24.17 | $111.91 | 164,500 | — | — |
| 2014-04-16 | $24.15 | $111.82 | 192,200 | — | — |
| 2014-04-15 | $24.07 | $111.45 | 378,200 | — | — |
| 2014-04-14 | $23.61 | $109.32 | 196,300 | — | — |
| 2014-04-11 | $23.58 | $109.18 | 460,400 | — | — |
| 2014-04-10 | $23.80 | $110.20 | 303,500 | — | — |
| 2014-04-09 | $23.97 | $110.99 | 341,700 | — | — |
| 2014-04-08 | $24.28 | $112.42 | 359,600 | — | — |
| 2014-04-07 | $24.15 | $111.82 | 226,100 | — | — |
| 2014-04-04 | $24.11 | $111.63 | 428,800 | — | — |
| 2014-04-03 | $24.28 | $112.42 | 277,100 | — | — |
| 2014-04-02 | $24.70 | $114.37 | 488,000 | — | — |
| 2014-04-01 | $23.98 | $111.03 | 780,700 | — | — |
| 2014-03-31 | $23.88 | $110.57 | 783,500 | — | — |
| 2014-03-28 | $23.85 | $110.43 | 359,300 | — | — |
| 2014-03-27 | $23.83 | $110.34 | 351,300 | — | — |
| 2014-03-26 | $23.78 | $110.11 | 310,600 | — | — |
| 2014-03-25 | $24.17 | $111.91 | 362,600 | — | — |
| 2014-03-24 | $23.81 | $110.24 | 360,600 | — | — |
| 2014-03-21 | $24.20 | $112.05 | 547,300 | — | — |
| 2014-03-20 | $23.49 | $108.76 | 471,800 | — | — |
| 2014-03-19 | $23.56 | $109.09 | 342,200 | — | — |
| 2014-03-18 | $24.08 | $111.50 | 202,800 | — | — |
| 2014-03-17 | $23.73 | $109.87 | 150,900 | — | — |
| 2014-03-14 | $23.88 | $110.57 | 212,900 | — | — |
| 2014-03-13 | $23.68 | $109.64 | 332,600 | — | — |
| 2014-03-12 | $23.82 | $110.29 | 319,300 | — | — |
| 2014-03-11 | $24.20 | $110.66 | 264,700 | — | — |
| 2014-03-10 | $24.33 | $111.26 | 256,600 | — | — |
| 2014-03-07 | $24.67 | $112.81 | 313,900 | — | — |
| 2014-03-06 | $25.06 | $114.59 | 326,100 | — | — |
| 2014-03-05 | $25.31 | $115.74 | 351,100 | — | — |
| 2014-03-04 | $25.44 | $116.33 | 587,900 | — | — |
| 2014-03-03 | $25.02 | $114.41 | 496,500 | — | — |
| 2014-02-28 | $25.15 | $115.01 | 922,000 | — | — |
| 2014-02-27 | $24.96 | $114.14 | 583,800 | — | — |
| 2014-02-26 | $24.86 | $113.68 | 969,600 | — | — |
| 2014-02-25 | $24.49 | $111.99 | 621,500 | — | — |
| 2014-02-24 | $23.91 | $109.34 | 386,800 | — | — |
| 2014-02-21 | $23.74 | $108.56 | 885,900 | — | — |
| 2014-02-20 | $24.24 | $110.84 | 572,800 | — | — |
| 2014-02-19 | $24.31 | $111.16 | 743,900 | — | — |
| 2014-02-18 | $23.87 | $109.15 | 389,300 | — | — |
| 2014-02-14 | $23.66 | $108.19 | 406,000 | — | — |
| 2014-02-13 | $23.52 | $107.55 | 432,500 | — | — |
| 2014-02-12 | $23.32 | $106.64 | 358,700 | — | — |
| 2014-02-11 | $22.73 | $103.94 | 428,800 | — | — |
| 2014-02-10 | $22.53 | $103.03 | 563,200 | — | — |
| 2014-02-07 | $22.59 | $103.30 | 402,100 | — | — |
| 2014-02-06 | $22.86 | $104.53 | 402,100 | — | — |
| 2014-02-05 | $22.73 | $103.94 | 387,200 | — | — |
| 2014-02-04 | $22.80 | $104.26 | 513,100 | — | — |
| 2014-02-03 | $22.67 | $103.67 | 864,700 | — | — |
| 2014-01-31 | $23.30 | $106.55 | 561,500 | — | — |
| 2014-01-30 | $22.88 | $104.63 | 321,800 | — | — |
| 2014-01-29 | $22.59 | $103.30 | 357,100 | — | — |
| 2014-01-28 | $22.91 | $104.76 | 349,800 | — | — |
| 2014-01-27 | $22.79 | $104.21 | 254,200 | — | — |
| 2014-01-24 | $23.11 | $105.68 | 250,800 | — | — |
| 2014-01-23 | $23.46 | $107.28 | 214,700 | — | — |
| 2014-01-22 | $23.45 | $107.23 | 159,900 | — | — |
| 2014-01-21 | $23.45 | $107.23 | 356,500 | — | — |
| 2014-01-17 | $23.13 | $105.77 | 344,300 | — | — |
| 2014-01-16 | $23.17 | $105.95 | 358,500 | — | — |
| 2014-01-15 | $23.00 | $105.17 | 319,600 | — | — |
| 2014-01-14 | $22.88 | $104.63 | 317,200 | — | — |
| 2014-01-13 | $22.89 | $104.67 | 297,400 | — | — |
| 2014-01-10 | $23.00 | $105.17 | 456,700 | — | — |
| 2014-01-09 | $22.86 | $104.53 | 461,900 | — | — |
| 2014-01-08 | $22.93 | $104.85 | 557,800 | — | — |
| 2014-01-07 | $23.04 | $105.36 | 533,000 | — | — |
| 2014-01-06 | $23.06 | $105.45 | 566,100 | — | — |
| 2014-01-03 | $23.26 | $106.36 | 289,500 | — | — |
| 2014-01-02 | $23.01 | $105.22 | 453,000 | — | — |