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 | $32.25 | $87.56 | 7,800 | — | — |
| 2014-12-30 | $33.10 | $89.86 | 10,600 | — | — |
| 2014-12-29 | $32.14 | $87.26 | 10,400 | — | — |
| 2014-12-26 | $32.68 | $88.72 | 31,000 | — | — |
| 2014-12-24 | $32.00 | $86.88 | 2,700 | — | — |
| 2014-12-23 | $32.18 | $87.37 | 8,100 | — | — |
| 2014-12-22 | $31.20 | $84.71 | 20,500 | — | — |
| 2014-12-19 | $31.45 | $85.38 | 28,000 | — | — |
| 2014-12-18 | $31.46 | $85.41 | 22,100 | — | — |
| 2014-12-17 | $31.07 | $84.35 | 16,900 | — | — |
| 2014-12-16 | $31.17 | $84.14 | 24,900 | — | — |
| 2014-12-15 | $30.93 | $83.49 | 17,900 | — | — |
| 2014-12-12 | $31.71 | $85.59 | 15,400 | — | — |
| 2014-12-11 | $31.56 | $85.19 | 16,900 | — | — |
| 2014-12-10 | $31.08 | $83.89 | 20,900 | — | — |
| 2014-12-09 | $32.13 | $86.73 | 17,300 | — | — |
| 2014-12-08 | $31.06 | $83.84 | 26,400 | — | — |
| 2014-12-05 | $31.00 | $83.68 | 21,900 | — | — |
| 2014-12-04 | $30.73 | $82.95 | 17,300 | — | — |
| 2014-12-03 | $30.28 | $81.73 | 26,300 | — | — |
| 2014-12-02 | $29.39 | $79.33 | 21,600 | — | — |
| 2014-12-01 | $30.17 | $81.44 | 18,800 | — | — |
| 2014-11-28 | $31.72 | $85.62 | 4,900 | — | — |
| 2014-11-26 | $32.06 | $86.54 | 16,100 | — | — |
| 2014-11-25 | $32.56 | $87.89 | 18,800 | — | — |
| 2014-11-24 | $31.46 | $84.92 | 19,600 | — | — |
| 2014-11-21 | $29.97 | $80.90 | 24,500 | — | — |
| 2014-11-20 | $30.75 | $83.00 | 20,400 | — | — |
| 2014-11-19 | $30.65 | $82.73 | 39,800 | — | — |
| 2014-11-18 | $31.73 | $85.65 | 22,800 | — | — |
| 2014-11-17 | $32.95 | $88.94 | 22,600 | — | — |
| 2014-11-14 | $34.04 | $91.88 | 22,400 | — | — |
| 2014-11-13 | $35.22 | $95.07 | 18,300 | — | — |
| 2014-11-12 | $35.52 | $95.88 | 32,400 | — | — |
| 2014-11-11 | $35.23 | $95.10 | 18,900 | — | — |
| 2014-11-10 | $35.01 | $94.50 | 18,700 | — | — |
| 2014-11-07 | $35.22 | $95.07 | 32,800 | — | — |
| 2014-11-06 | $34.48 | $93.07 | 32,000 | — | — |
| 2014-11-05 | $33.57 | $90.61 | 27,200 | — | — |
| 2014-11-04 | $34.44 | $92.96 | 10,100 | — | — |
| 2014-11-03 | $34.20 | $92.31 | 26,100 | — | — |
| 2014-10-31 | $34.31 | $92.61 | 23,400 | — | — |
| 2014-10-30 | $33.88 | $91.45 | 15,600 | — | — |
| 2014-10-29 | $33.16 | $89.51 | 18,300 | — | — |
| 2014-10-28 | $33.67 | $90.88 | 19,300 | — | — |
| 2014-10-27 | $31.96 | $86.27 | 41,600 | — | — |
| 2014-10-24 | $32.46 | $87.62 | 22,700 | — | — |
| 2014-10-23 | $32.25 | $87.05 | 34,500 | — | — |
| 2014-10-22 | $32.74 | $88.37 | 14,300 | — | — |
| 2014-10-21 | $31.78 | $85.78 | 31,100 | — | — |
| 2014-10-20 | $32.17 | $86.84 | 28,100 | — | — |
| 2014-10-17 | $33.73 | $91.05 | 30,100 | — | — |
| 2014-10-16 | $34.74 | $93.77 | 34,400 | — | — |
| 2014-10-15 | $35.35 | $95.42 | 19,800 | — | — |
| 2014-10-14 | $36.60 | $98.79 | 22,200 | — | — |
| 2014-10-13 | $36.59 | $98.77 | 17,900 | — | — |
| 2014-10-10 | $35.51 | $95.85 | 20,100 | — | — |
| 2014-10-09 | $35.34 | $95.39 | 11,500 | — | — |
| 2014-10-08 | $36.13 | $97.52 | 28,800 | — | — |
| 2014-10-07 | $33.38 | $90.10 | 13,900 | — | — |
| 2014-10-06 | $33.39 | $90.13 | 25,100 | — | — |
| 2014-10-03 | $33.12 | $89.40 | 18,500 | — | — |
| 2014-10-02 | $33.72 | $91.02 | 16,700 | — | — |
| 2014-10-01 | $33.28 | $89.83 | 34,600 | — | — |
| 2014-09-30 | $33.73 | $91.05 | 26,100 | — | — |
| 2014-09-29 | $34.86 | $94.10 | 32,900 | — | — |
| 2014-09-26 | $36.53 | $98.60 | 12,600 | — | — |
| 2014-09-25 | $36.56 | $98.69 | 9,000 | — | — |
| 2014-09-24 | $36.93 | $99.68 | 12,500 | — | — |
| 2014-09-23 | $36.64 | $98.90 | 27,800 | — | — |
| 2014-09-22 | $36.79 | $99.31 | 27,600 | — | — |
| 2014-09-19 | $37.01 | $99.90 | 34,800 | — | — |
| 2014-09-18 | $36.62 | $98.85 | 15,700 | — | — |
| 2014-09-17 | $36.24 | $97.82 | 30,700 | — | — |
| 2014-09-16 | $36.13 | $97.04 | 17,200 | — | — |
| 2014-09-15 | $35.57 | $95.53 | 21,900 | — | — |
| 2014-09-12 | $35.82 | $96.21 | 77,400 | — | — |
| 2014-09-11 | $37.79 | $101.50 | 119,600 | — | — |
| 2014-09-10 | $36.67 | $98.49 | 32,000 | — | — |
| 2014-09-09 | $35.87 | $96.34 | 20,900 | — | — |
| 2014-09-08 | $36.48 | $97.98 | 50,300 | — | — |
| 2014-09-05 | $36.52 | $98.09 | 28,500 | — | — |
| 2014-09-04 | $35.68 | $95.83 | 20,700 | — | — |
| 2014-09-03 | $35.05 | $94.14 | 22,100 | — | — |
| 2014-09-02 | $35.52 | $95.40 | 33,900 | — | — |
| 2014-08-29 | $35.04 | $94.11 | 21,500 | — | — |
| 2014-08-28 | $35.19 | $94.51 | 19,100 | — | — |
| 2014-08-27 | $35.42 | $95.13 | 18,200 | — | — |
| 2014-08-26 | $35.49 | $95.32 | 24,300 | — | — |
| 2014-08-25 | $35.41 | $95.10 | 24,400 | — | — |
| 2014-08-22 | $34.47 | $92.58 | 39,500 | — | — |
| 2014-08-21 | $33.26 | $89.33 | 43,800 | — | — |
| 2014-08-20 | $33.23 | $89.25 | 32,900 | — | — |
| 2014-08-19 | $33.49 | $89.95 | 14,600 | — | — |
| 2014-08-18 | $33.15 | $89.03 | 25,200 | — | — |
| 2014-08-15 | $32.56 | $87.45 | 32,100 | — | — |
| 2014-08-14 | $32.41 | $87.05 | 4,700 | — | — |
| 2014-08-13 | $32.15 | $86.35 | 13,400 | — | — |
| 2014-08-12 | $31.32 | $84.12 | 8,000 | — | — |
| 2014-08-11 | $31.82 | $85.46 | 8,600 | — | — |
| 2014-08-08 | $31.92 | $85.73 | 6,400 | — | — |
| 2014-08-07 | $31.51 | $84.63 | 10,900 | — | — |
| 2014-08-06 | $31.06 | $83.42 | 32,500 | — | — |
| 2014-08-05 | $30.50 | $81.92 | 12,500 | — | — |
| 2014-08-04 | $30.26 | $81.27 | 31,400 | — | — |
| 2014-08-01 | $30.30 | $81.38 | 18,600 | — | — |
| 2014-07-31 | $30.26 | $81.27 | 22,900 | — | — |
| 2014-07-30 | $31.31 | $84.09 | 10,300 | — | — |
| 2014-07-29 | $31.28 | $84.01 | 15,500 | — | — |
| 2014-07-28 | $31.28 | $84.01 | 10,300 | — | — |
| 2014-07-25 | $31.56 | $84.76 | 13,900 | — | — |
| 2014-07-24 | $31.74 | $85.25 | 13,000 | — | — |
| 2014-07-23 | $32.45 | $87.15 | 21,600 | — | — |
| 2014-07-22 | $32.51 | $87.32 | 28,700 | — | — |
| 2014-07-21 | $32.00 | $85.95 | 16,300 | — | — |
| 2014-07-18 | $32.30 | $86.75 | 29,700 | — | — |
| 2014-07-17 | $32.19 | $86.46 | 16,100 | — | — |
| 2014-07-16 | $32.43 | $87.10 | 11,800 | — | — |
| 2014-07-15 | $32.30 | $86.75 | 17,700 | — | — |
| 2014-07-14 | $32.82 | $88.15 | 27,500 | — | — |
| 2014-07-11 | $32.83 | $88.18 | 23,700 | — | — |
| 2014-07-10 | $33.06 | $88.79 | 25,400 | — | — |
| 2014-07-09 | $34.34 | $92.23 | 14,500 | — | — |
| 2014-07-08 | $34.09 | $91.56 | 14,500 | — | — |
| 2014-07-07 | $34.27 | $92.04 | 25,900 | — | — |
| 2014-07-03 | $34.42 | $92.45 | 8,800 | — | — |
| 2014-07-02 | $35.10 | $94.27 | 19,400 | — | — |
| 2014-07-01 | $36.00 | $96.69 | 49,500 | — | — |
| 2014-06-30 | $33.35 | $89.57 | 89,200 | — | — |
| 2014-06-27 | $32.60 | $87.56 | 36,300 | — | — |
| 2014-06-26 | $32.11 | $86.24 | 8,400 | — | — |
| 2014-06-25 | $31.88 | $85.62 | 37,700 | — | — |
| 2014-06-24 | $32.70 | $87.83 | 24,600 | — | — |
| 2014-06-23 | $33.60 | $90.24 | 30,100 | — | — |
| 2014-06-20 | $34.51 | $92.69 | 19,400 | — | — |
| 2014-06-19 | $34.36 | $92.28 | 19,400 | — | — |
| 2014-06-18 | $34.04 | $91.43 | 11,900 | — | — |
| 2014-06-17 | $34.10 | $91.18 | 20,000 | — | — |
| 2014-06-16 | $33.86 | $90.54 | 53,800 | — | — |
| 2014-06-13 | $35.23 | $94.21 | 9,500 | — | — |
| 2014-06-12 | $35.48 | $94.87 | 10,500 | — | — |
| 2014-06-11 | $35.70 | $95.46 | 19,700 | — | — |
| 2014-06-10 | $36.69 | $98.11 | 11,500 | — | — |
| 2014-06-09 | $36.95 | $98.80 | 41,400 | — | — |
| 2014-06-06 | $35.83 | $95.81 | 16,800 | — | — |
| 2014-06-05 | $34.65 | $92.65 | 15,200 | — | — |
| 2014-06-04 | $32.39 | $86.61 | 21,400 | — | — |
| 2014-06-03 | $31.95 | $85.43 | 25,200 | — | — |
| 2014-06-02 | $32.40 | $86.64 | 20,000 | — | — |
| 2014-05-30 | $33.28 | $88.99 | 19,400 | — | — |
| 2014-05-29 | $33.59 | $89.82 | 22,700 | — | — |
| 2014-05-28 | $33.60 | $89.85 | 19,100 | — | — |
| 2014-05-27 | $33.87 | $90.57 | 36,900 | — | — |
| 2014-05-23 | $32.14 | $85.94 | 24,800 | — | — |
| 2014-05-22 | $32.27 | $86.29 | 22,600 | — | — |
| 2014-05-21 | $32.14 | $85.94 | 20,500 | — | — |
| 2014-05-20 | $32.57 | $87.09 | 20,800 | — | — |
| 2014-05-19 | $32.94 | $88.08 | 19,100 | — | — |
| 2014-05-16 | $33.68 | $90.06 | 22,100 | — | — |
| 2014-05-15 | $32.72 | $87.49 | 41,800 | — | — |
| 2014-05-14 | $33.10 | $88.51 | 28,100 | — | — |
| 2014-05-13 | $35.32 | $94.45 | 27,700 | — | — |
| 2014-05-12 | $35.96 | $96.16 | 18,300 | — | — |
| 2014-05-09 | $33.48 | $89.53 | 21,100 | — | — |
| 2014-05-08 | $32.98 | $88.19 | 19,900 | — | — |
| 2014-05-07 | $33.41 | $89.34 | 19,700 | — | — |
| 2014-05-06 | $33.37 | $89.23 | 17,000 | — | — |
| 2014-05-05 | $33.93 | $90.73 | 24,400 | — | — |
| 2014-05-02 | $34.27 | $91.64 | 23,700 | — | — |
| 2014-05-01 | $33.09 | $88.48 | 40,900 | — | — |
| 2014-04-30 | $34.32 | $91.77 | 31,700 | — | — |
| 2014-04-29 | $34.37 | $91.91 | 25,600 | — | — |
| 2014-04-28 | $34.98 | $93.54 | 26,700 | — | — |
| 2014-04-25 | $35.77 | $95.65 | 20,900 | — | — |
| 2014-04-24 | $37.41 | $100.03 | 13,800 | — | — |
| 2014-04-23 | $37.28 | $99.69 | 16,900 | — | — |
| 2014-04-22 | $38.23 | $102.23 | 30,300 | — | — |
| 2014-04-21 | $38.24 | $102.25 | 32,200 | — | — |
| 2014-04-17 | $37.03 | $99.02 | 23,600 | — | — |
| 2014-04-16 | $36.78 | $98.35 | 39,400 | — | — |
| 2014-04-15 | $36.88 | $98.62 | 49,000 | — | — |
| 2014-04-14 | $36.26 | $96.96 | 39,300 | — | — |
| 2014-04-11 | $36.37 | $97.25 | 63,700 | — | — |
| 2014-04-10 | $35.19 | $94.10 | 46,500 | — | — |
| 2014-04-09 | $36.71 | $98.16 | 64,500 | — | — |
| 2014-04-08 | $37.49 | $100.25 | 38,800 | — | — |
| 2014-04-07 | $35.62 | $95.25 | 31,800 | — | — |
| 2014-04-04 | $36.84 | $98.51 | 32,000 | — | — |
| 2014-04-03 | $39.22 | $104.87 | 13,200 | — | — |
| 2014-04-02 | $39.59 | $105.86 | 23,600 | — | — |
| 2014-04-01 | $39.50 | $105.62 | 48,400 | — | — |
| 2014-03-31 | $37.62 | $100.60 | 138,600 | — | — |
| 2014-03-28 | $36.24 | $96.91 | 28,500 | — | — |
| 2014-03-27 | $36.99 | $98.91 | 22,600 | — | — |
| 2014-03-26 | $36.23 | $96.88 | 21,000 | — | — |
| 2014-03-25 | $36.81 | $98.43 | 29,400 | — | — |
| 2014-03-24 | $36.15 | $96.67 | 15,700 | — | — |
| 2014-03-21 | $36.48 | $97.55 | 36,700 | — | — |
| 2014-03-20 | $36.17 | $96.72 | 10,300 | — | — |
| 2014-03-19 | $36.44 | $97.44 | 21,000 | — | — |
| 2014-03-18 | $36.16 | $96.29 | 18,100 | — | — |
| 2014-03-17 | $36.17 | $96.32 | 10,200 | — | — |
| 2014-03-14 | $35.73 | $95.15 | 23,100 | — | — |
| 2014-03-13 | $36.17 | $96.32 | 17,500 | — | — |
| 2014-03-12 | $37.09 | $98.77 | 28,800 | — | — |
| 2014-03-11 | $37.62 | $100.18 | 20,600 | — | — |
| 2014-03-10 | $38.47 | $102.44 | 17,400 | — | — |
| 2014-03-07 | $38.13 | $101.54 | 10,700 | — | — |
| 2014-03-06 | $38.14 | $101.56 | 10,500 | — | — |
| 2014-03-05 | $37.65 | $100.26 | 11,200 | — | — |
| 2014-03-04 | $37.28 | $99.27 | 43,900 | — | — |
| 2014-03-03 | $37.03 | $98.61 | 33,700 | — | — |
| 2014-02-28 | $37.15 | $98.93 | 17,300 | — | — |
| 2014-02-27 | $37.15 | $98.93 | 12,200 | — | — |
| 2014-02-26 | $36.85 | $98.13 | 15,900 | — | — |
| 2014-02-25 | $36.27 | $96.58 | 21,900 | — | — |
| 2014-02-24 | $37.16 | $98.95 | 23,100 | — | — |
| 2014-02-21 | $36.21 | $96.42 | 15,300 | — | — |
| 2014-02-20 | $36.34 | $96.77 | 16,600 | — | — |
| 2014-02-19 | $36.03 | $95.94 | 14,900 | — | — |
| 2014-02-18 | $36.68 | $97.68 | 15,600 | — | — |
| 2014-02-14 | $35.54 | $94.64 | 25,400 | — | — |
| 2014-02-13 | $34.97 | $93.12 | 20,900 | — | — |
| 2014-02-12 | $33.80 | $90.01 | 67,000 | — | — |
| 2014-02-11 | $35.46 | $94.43 | 18,900 | — | — |
| 2014-02-10 | $34.78 | $92.62 | 41,100 | — | — |
| 2014-02-07 | $32.59 | $86.78 | 39,000 | — | — |
| 2014-02-06 | $30.65 | $81.62 | 157,000 | — | — |
| 2014-02-05 | $28.72 | $76.48 | 21,600 | — | — |
| 2014-02-04 | $29.03 | $77.30 | 22,200 | — | — |
| 2014-02-03 | $29.68 | $79.04 | 51,700 | — | — |
| 2014-01-31 | $30.83 | $82.10 | 17,600 | — | — |
| 2014-01-30 | $30.06 | $80.05 | 16,000 | — | — |
| 2014-01-29 | $28.71 | $76.45 | 15,100 | — | — |
| 2014-01-28 | $28.31 | $75.39 | 31,000 | — | — |
| 2014-01-27 | $28.21 | $75.12 | 12,300 | — | — |
| 2014-01-24 | $28.11 | $74.85 | 16,700 | — | — |
| 2014-01-23 | $28.76 | $76.59 | 9,400 | — | — |
| 2014-01-22 | $28.65 | $76.29 | 7,100 | — | — |
| 2014-01-21 | $28.69 | $76.40 | 21,300 | — | — |
| 2014-01-17 | $28.05 | $74.69 | 13,000 | — | — |
| 2014-01-16 | $27.98 | $74.51 | 16,900 | — | — |
| 2014-01-15 | $27.43 | $73.04 | 11,200 | — | — |
| 2014-01-14 | $27.43 | $73.04 | 20,400 | — | — |
| 2014-01-13 | $26.00 | $69.24 | 46,900 | — | — |
| 2014-01-10 | $26.57 | $70.75 | 22,000 | — | — |
| 2014-01-09 | $27.98 | $74.51 | 12,700 | — | — |
| 2014-01-08 | $28.94 | $77.06 | 18,000 | — | — |
| 2014-01-07 | $29.99 | $79.86 | 14,500 | — | — |
| 2014-01-06 | $30.19 | $80.39 | 12,600 | — | — |
| 2014-01-03 | $30.65 | $81.62 | 6,700 | — | — |
| 2014-01-02 | $30.52 | $81.27 | 8,500 | — | — |