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 | $26.73 | $55.60 | 553,200 | — | — |
| 2014-12-30 | $26.92 | $56.00 | 412,500 | — | — |
| 2014-12-29 | $27.11 | $56.40 | 334,200 | — | — |
| 2014-12-26 | $27.14 | $56.47 | 228,600 | — | — |
| 2014-12-24 | $26.92 | $56.01 | 185,100 | — | — |
| 2014-12-23 | $26.93 | $56.02 | 453,000 | — | — |
| 2014-12-22 | $26.56 | $55.24 | 621,000 | — | — |
| 2014-12-19 | $26.32 | $54.75 | 1,801,500 | — | — |
| 2014-12-18 | $26.35 | $54.82 | 651,300 | — | — |
| 2014-12-17 | $25.55 | $53.16 | 962,100 | — | — |
| 2014-12-16 | $25.41 | $52.87 | 955,500 | — | — |
| 2014-12-15 | $25.68 | $53.43 | 642,900 | — | — |
| 2014-12-12 | $25.80 | $53.67 | 546,900 | — | — |
| 2014-12-11 | $26.31 | $54.74 | 614,100 | — | — |
| 2014-12-10 | $26.16 | $54.43 | 545,700 | — | — |
| 2014-12-09 | $26.85 | $55.85 | 506,100 | — | — |
| 2014-12-08 | $26.67 | $55.48 | 542,100 | — | — |
| 2014-12-05 | $26.97 | $56.10 | 490,500 | — | — |
| 2014-12-04 | $27.04 | $56.26 | 947,400 | — | — |
| 2014-12-03 | $27.02 | $56.21 | 832,500 | — | — |
| 2014-12-02 | $26.61 | $55.35 | 591,900 | — | — |
| 2014-12-01 | $26.67 | $55.47 | 873,000 | — | — |
| 2014-11-28 | $26.70 | $55.54 | 510,300 | — | — |
| 2014-11-26 | $26.79 | $55.72 | 379,800 | — | — |
| 2014-11-25 | $26.95 | $56.06 | 854,700 | — | — |
| 2014-11-24 | $26.66 | $55.47 | 315,000 | — | — |
| 2014-11-21 | $26.50 | $55.12 | 372,300 | — | — |
| 2014-11-20 | $26.14 | $54.38 | 450,300 | — | — |
| 2014-11-19 | $26.09 | $54.27 | 342,000 | — | — |
| 2014-11-18 | $26.36 | $54.83 | 585,900 | — | — |
| 2014-11-17 | $26.34 | $54.79 | 592,200 | — | — |
| 2014-11-14 | $26.17 | $54.45 | 586,200 | — | — |
| 2014-11-13 | $26.27 | $54.65 | 486,600 | — | — |
| 2014-11-12 | $26.49 | $55.11 | 443,100 | — | — |
| 2014-11-11 | $26.61 | $55.35 | 519,000 | — | — |
| 2014-11-10 | $26.52 | $55.18 | 399,900 | — | — |
| 2014-11-07 | $26.34 | $54.79 | 612,900 | — | — |
| 2014-11-06 | $26.34 | $54.79 | 504,900 | — | — |
| 2014-11-05 | $26.13 | $54.36 | 581,100 | — | — |
| 2014-11-04 | $26.05 | $54.20 | 767,400 | — | — |
| 2014-11-03 | $26.20 | $54.50 | 1,433,100 | — | — |
| 2014-10-31 | $26.17 | $54.43 | 1,289,100 | — | — |
| 2014-10-30 | $25.67 | $53.39 | 839,100 | — | — |
| 2014-10-29 | $25.67 | $53.40 | 1,301,400 | — | — |
| 2014-10-28 | $26.13 | $54.35 | 852,300 | — | — |
| 2014-10-27 | $25.23 | $52.49 | 960,900 | — | — |
| 2014-10-24 | $25.31 | $52.66 | 574,200 | — | — |
| 2014-10-23 | $25.42 | $52.89 | 1,048,500 | — | — |
| 2014-10-22 | $24.48 | $50.92 | 861,000 | — | — |
| 2014-10-21 | $25.07 | $52.15 | 472,200 | — | — |
| 2014-10-20 | $24.44 | $50.83 | 759,600 | — | — |
| 2014-10-17 | $24.18 | $50.30 | 884,100 | — | — |
| 2014-10-16 | $24.18 | $50.31 | 1,926,600 | — | — |
| 2014-10-15 | $23.63 | $48.97 | 1,649,400 | — | — |
| 2014-10-14 | $23.33 | $48.35 | 1,547,100 | — | — |
| 2014-10-13 | $22.61 | $46.86 | 1,626,000 | — | — |
| 2014-10-10 | $22.68 | $47.00 | 1,290,300 | — | — |
| 2014-10-09 | $22.82 | $47.29 | 1,347,900 | — | — |
| 2014-10-08 | $23.64 | $48.99 | 1,324,800 | — | — |
| 2014-10-07 | $23.36 | $48.40 | 710,400 | — | — |
| 2014-10-06 | $23.97 | $49.66 | 437,400 | — | — |
| 2014-10-03 | $23.92 | $49.57 | 793,800 | — | — |
| 2014-10-02 | $23.81 | $49.33 | 1,186,500 | — | — |
| 2014-10-01 | $23.77 | $49.25 | 1,674,600 | — | — |
| 2014-09-30 | $24.33 | $50.41 | 1,018,500 | — | — |
| 2014-09-29 | $24.42 | $50.60 | 706,500 | — | — |
| 2014-09-26 | $24.29 | $50.33 | 988,800 | — | — |
| 2014-09-25 | $24.27 | $50.29 | 943,200 | — | — |
| 2014-09-24 | $24.71 | $51.20 | 781,800 | — | — |
| 2014-09-23 | $24.66 | $51.10 | 748,200 | — | — |
| 2014-09-22 | $24.72 | $51.22 | 640,800 | — | — |
| 2014-09-19 | $24.97 | $51.75 | 1,152,000 | — | — |
| 2014-09-18 | $25.09 | $51.99 | 1,005,000 | — | — |
| 2014-09-17 | $25.05 | $51.90 | 723,600 | — | — |
| 2014-09-16 | $25.13 | $52.07 | 893,700 | — | — |
| 2014-09-15 | $25.30 | $52.43 | 332,400 | — | — |
| 2014-09-12 | $25.47 | $52.78 | 490,200 | — | — |
| 2014-09-11 | $25.68 | $53.21 | 274,200 | — | — |
| 2014-09-10 | $25.51 | $52.87 | 349,800 | — | — |
| 2014-09-09 | $25.41 | $52.66 | 435,900 | — | — |
| 2014-09-08 | $25.72 | $53.29 | 439,200 | — | — |
| 2014-09-05 | $25.73 | $53.32 | 360,300 | — | — |
| 2014-09-04 | $25.70 | $53.26 | 416,700 | — | — |
| 2014-09-03 | $25.87 | $53.61 | 627,900 | — | — |
| 2014-09-02 | $25.90 | $53.66 | 901,800 | — | — |
| 2014-08-29 | $25.62 | $53.09 | 416,700 | — | — |
| 2014-08-28 | $25.61 | $53.08 | 546,300 | — | — |
| 2014-08-27 | $25.84 | $53.55 | 418,200 | — | — |
| 2014-08-26 | $25.82 | $53.50 | 447,300 | — | — |
| 2014-08-25 | $25.86 | $53.58 | 286,800 | — | — |
| 2014-08-22 | $25.67 | $53.20 | 379,800 | — | — |
| 2014-08-21 | $25.80 | $53.46 | 397,500 | — | — |
| 2014-08-20 | $25.76 | $53.37 | 297,900 | — | — |
| 2014-08-19 | $25.62 | $53.10 | 337,800 | — | — |
| 2014-08-18 | $25.50 | $52.84 | 439,200 | — | — |
| 2014-08-15 | $25.08 | $51.97 | 395,100 | — | — |
| 2014-08-14 | $25.25 | $52.32 | 363,900 | — | — |
| 2014-08-13 | $25.06 | $51.94 | 289,200 | — | — |
| 2014-08-12 | $24.85 | $51.49 | 415,200 | — | — |
| 2014-08-11 | $24.95 | $51.71 | 289,200 | — | — |
| 2014-08-08 | $24.84 | $51.47 | 304,500 | — | — |
| 2014-08-07 | $24.52 | $50.81 | 691,200 | — | — |
| 2014-08-06 | $24.65 | $51.09 | 512,100 | — | — |
| 2014-08-05 | $24.58 | $50.93 | 413,700 | — | — |
| 2014-08-04 | $24.71 | $51.20 | 913,800 | — | — |
| 2014-08-01 | $24.53 | $50.82 | 1,030,500 | — | — |
| 2014-07-31 | $24.72 | $51.22 | 737,400 | — | — |
| 2014-07-30 | $25.51 | $52.85 | 805,800 | — | — |
| 2014-07-29 | $25.75 | $53.36 | 1,629,900 | — | — |
| 2014-07-28 | $25.73 | $53.32 | 1,265,400 | — | — |
| 2014-07-25 | $25.62 | $53.10 | 1,147,200 | — | — |
| 2014-07-24 | $25.51 | $52.86 | 1,622,100 | — | — |
| 2014-07-23 | $25.03 | $51.86 | 715,800 | — | — |
| 2014-07-22 | $25.12 | $52.05 | 852,900 | — | — |
| 2014-07-21 | $24.98 | $51.76 | 813,000 | — | — |
| 2014-07-18 | $25.14 | $52.09 | 1,524,300 | — | — |
| 2014-07-17 | $24.67 | $51.11 | 773,400 | — | — |
| 2014-07-16 | $25.19 | $52.01 | 903,000 | — | — |
| 2014-07-15 | $25.28 | $52.19 | 648,600 | — | — |
| 2014-07-14 | $25.53 | $52.72 | 627,600 | — | — |
| 2014-07-11 | $25.43 | $52.51 | 705,000 | — | — |
| 2014-07-10 | $25.63 | $52.92 | 732,000 | — | — |
| 2014-07-09 | $25.99 | $53.65 | 744,600 | — | — |
| 2014-07-08 | $26.19 | $54.07 | 883,800 | — | — |
| 2014-07-07 | $26.34 | $54.39 | 1,001,100 | — | — |
| 2014-07-03 | $26.37 | $54.44 | 281,700 | — | — |
| 2014-07-02 | $26.24 | $54.18 | 1,105,500 | — | — |
| 2014-07-01 | $26.32 | $54.33 | 1,903,800 | — | — |
| 2014-06-30 | $26.03 | $53.74 | 1,163,100 | — | — |
| 2014-06-27 | $25.92 | $53.52 | 879,300 | — | — |
| 2014-06-26 | $25.44 | $52.53 | 510,000 | — | — |
| 2014-06-25 | $25.58 | $52.81 | 519,600 | — | — |
| 2014-06-24 | $25.32 | $52.27 | 604,200 | — | — |
| 2014-06-23 | $25.50 | $52.64 | 429,000 | — | — |
| 2014-06-20 | $25.55 | $52.76 | 981,900 | — | — |
| 2014-06-19 | $25.43 | $52.50 | 604,800 | — | — |
| 2014-06-18 | $25.35 | $52.33 | 677,700 | — | — |
| 2014-06-17 | $25.35 | $52.35 | 751,200 | — | — |
| 2014-06-16 | $25.05 | $51.72 | 327,900 | — | — |
| 2014-06-13 | $25.12 | $51.86 | 333,900 | — | — |
| 2014-06-12 | $25.09 | $51.80 | 396,000 | — | — |
| 2014-06-11 | $25.23 | $52.10 | 382,800 | — | — |
| 2014-06-10 | $25.40 | $52.45 | 375,900 | — | — |
| 2014-06-09 | $25.32 | $52.28 | 536,400 | — | — |
| 2014-06-06 | $25.15 | $51.92 | 452,400 | — | — |
| 2014-06-05 | $24.93 | $51.47 | 459,600 | — | — |
| 2014-06-04 | $24.59 | $50.77 | 349,800 | — | — |
| 2014-06-03 | $24.50 | $50.59 | 482,700 | — | — |
| 2014-06-02 | $24.50 | $50.58 | 601,500 | — | — |
| 2014-05-30 | $24.33 | $50.23 | 767,100 | — | — |
| 2014-05-29 | $24.32 | $50.21 | 465,600 | — | — |
| 2014-05-28 | $24.45 | $50.49 | 480,900 | — | — |
| 2014-05-27 | $24.55 | $50.68 | 507,600 | — | — |
| 2014-05-23 | $24.21 | $49.98 | 648,600 | — | — |
| 2014-05-22 | $23.89 | $49.32 | 431,700 | — | — |
| 2014-05-21 | $23.81 | $49.17 | 786,900 | — | — |
| 2014-05-20 | $23.64 | $48.80 | 539,100 | — | — |
| 2014-05-19 | $24.22 | $50.01 | 401,400 | — | — |
| 2014-05-16 | $24.07 | $49.69 | 535,500 | — | — |
| 2014-05-15 | $23.85 | $49.23 | 759,300 | — | — |
| 2014-05-14 | $24.09 | $49.74 | 640,200 | — | — |
| 2014-05-13 | $24.57 | $50.74 | 376,500 | — | — |
| 2014-05-12 | $24.82 | $51.24 | 729,900 | — | — |
| 2014-05-09 | $24.48 | $50.54 | 409,800 | — | — |
| 2014-05-08 | $24.40 | $50.38 | 454,500 | — | — |
| 2014-05-07 | $24.47 | $50.52 | 516,000 | — | — |
| 2014-05-06 | $24.38 | $50.34 | 626,400 | — | — |
| 2014-05-05 | $24.54 | $50.67 | 852,000 | — | — |
| 2014-05-02 | $24.22 | $50.01 | 1,353,600 | — | — |
| 2014-05-01 | $24.16 | $49.88 | 695,700 | — | — |
| 2014-04-30 | $24.17 | $49.90 | 1,198,200 | — | — |
| 2014-04-29 | $24.10 | $49.76 | 942,900 | — | — |
| 2014-04-28 | $24.10 | $49.76 | 943,500 | — | — |
| 2014-04-25 | $24.05 | $49.65 | 1,345,500 | — | — |
| 2014-04-24 | $24.21 | $49.98 | 922,500 | — | — |
| 2014-04-23 | $24.72 | $51.04 | 962,400 | — | — |
| 2014-04-22 | $24.64 | $50.88 | 677,400 | — | — |
| 2014-04-21 | $24.76 | $51.13 | 390,000 | — | — |
| 2014-04-17 | $24.60 | $50.78 | 800,100 | — | — |
| 2014-04-16 | $24.54 | $50.67 | 1,203,600 | — | — |
| 2014-04-15 | $24.23 | $49.83 | 1,484,700 | — | — |
| 2014-04-14 | $24.16 | $49.70 | 749,400 | — | — |
| 2014-04-11 | $23.98 | $49.32 | 882,900 | — | — |
| 2014-04-10 | $24.36 | $50.10 | 1,045,800 | — | — |
| 2014-04-09 | $24.97 | $51.36 | 1,043,100 | — | — |
| 2014-04-08 | $24.69 | $50.78 | 1,065,300 | — | — |
| 2014-04-07 | $24.14 | $49.65 | 768,600 | — | — |
| 2014-04-04 | $24.87 | $51.15 | 538,500 | — | — |
| 2014-04-03 | $25.34 | $52.13 | 629,100 | — | — |
| 2014-04-02 | $25.47 | $52.38 | 750,300 | — | — |
| 2014-04-01 | $25.50 | $52.46 | 1,023,000 | — | — |
| 2014-03-31 | $24.91 | $51.24 | 869,700 | — | — |
| 2014-03-28 | $24.55 | $50.50 | 780,000 | — | — |
| 2014-03-27 | $24.35 | $50.08 | 592,200 | — | — |
| 2014-03-26 | $24.40 | $50.18 | 663,900 | — | — |
| 2014-03-25 | $24.98 | $51.38 | 477,900 | — | — |
| 2014-03-24 | $24.92 | $51.25 | 530,400 | — | — |
| 2014-03-21 | $25.32 | $52.09 | 1,296,900 | — | — |
| 2014-03-20 | $25.11 | $51.65 | 672,900 | — | — |
| 2014-03-19 | $25.05 | $51.53 | 456,900 | — | — |
| 2014-03-18 | $25.13 | $51.70 | 851,100 | — | — |
| 2014-03-17 | $25.26 | $51.96 | 419,700 | — | — |
| 2014-03-14 | $24.97 | $51.35 | 534,600 | — | — |
| 2014-03-13 | $24.94 | $51.30 | 561,600 | — | — |
| 2014-03-12 | $25.35 | $52.13 | 589,800 | — | — |
| 2014-03-11 | $25.45 | $52.34 | 538,200 | — | — |
| 2014-03-10 | $25.64 | $52.74 | 593,100 | — | — |
| 2014-03-07 | $25.89 | $53.24 | 897,600 | — | — |
| 2014-03-06 | $25.85 | $53.16 | 811,200 | — | — |
| 2014-03-05 | $25.85 | $53.16 | 592,500 | — | — |
| 2014-03-04 | $26.00 | $53.47 | 947,700 | — | — |
| 2014-03-03 | $25.80 | $53.06 | 1,065,900 | — | — |
| 2014-02-28 | $26.01 | $53.50 | 989,700 | — | — |
| 2014-02-27 | $25.86 | $53.18 | 527,100 | — | — |
| 2014-02-26 | $25.75 | $52.97 | 697,500 | — | — |
| 2014-02-25 | $25.56 | $52.57 | 706,500 | — | — |
| 2014-02-24 | $25.31 | $52.07 | 845,400 | — | — |
| 2014-02-21 | $25.34 | $52.13 | 782,100 | — | — |
| 2014-02-20 | $25.63 | $52.72 | 1,095,600 | — | — |
| 2014-02-19 | $24.98 | $51.37 | 910,200 | — | — |
| 2014-02-18 | $25.54 | $52.54 | 1,239,000 | — | — |
| 2014-02-14 | $25.15 | $51.72 | 869,100 | — | — |
| 2014-02-13 | $24.93 | $51.28 | 1,004,100 | — | — |
| 2014-02-12 | $24.42 | $50.23 | 1,050,600 | — | — |
| 2014-02-11 | $24.19 | $49.75 | 905,700 | — | — |
| 2014-02-10 | $23.89 | $49.14 | 1,400,100 | — | — |
| 2014-02-07 | $23.75 | $48.85 | 1,290,900 | — | — |
| 2014-02-06 | $23.10 | $47.51 | 1,128,000 | — | — |
| 2014-02-05 | $22.67 | $46.62 | 1,404,900 | — | — |
| 2014-02-04 | $22.56 | $46.40 | 3,338,100 | — | — |
| 2014-02-03 | $22.00 | $45.26 | 2,657,400 | — | — |
| 2014-01-31 | $23.16 | $47.64 | 1,395,000 | — | — |
| 2014-01-30 | $23.91 | $49.17 | 1,527,000 | — | — |
| 2014-01-29 | $23.66 | $48.66 | 1,370,100 | — | — |
| 2014-01-28 | $23.89 | $49.13 | 1,889,100 | — | — |
| 2014-01-27 | $24.01 | $49.39 | 1,191,300 | — | — |
| 2014-01-24 | $24.27 | $49.91 | 907,200 | — | — |
| 2014-01-23 | $25.37 | $52.19 | 729,300 | — | — |
| 2014-01-22 | $25.88 | $53.22 | 516,900 | — | — |
| 2014-01-21 | $26.01 | $53.51 | 500,100 | — | — |
| 2014-01-17 | $26.10 | $53.68 | 513,300 | — | — |
| 2014-01-16 | $26.19 | $53.88 | 488,400 | — | — |
| 2014-01-15 | $26.23 | $53.76 | 553,800 | — | — |
| 2014-01-14 | $26.10 | $53.50 | 878,100 | — | — |
| 2014-01-13 | $25.55 | $52.38 | 799,200 | — | — |
| 2014-01-10 | $26.00 | $53.29 | 576,000 | — | — |
| 2014-01-09 | $25.67 | $52.61 | 778,200 | — | — |
| 2014-01-08 | $25.40 | $52.05 | 540,000 | — | — |
| 2014-01-07 | $25.37 | $51.99 | 707,400 | — | — |
| 2014-01-06 | $25.19 | $51.64 | 1,275,300 | — | — |
| 2014-01-03 | $25.66 | $52.60 | 623,700 | — | — |
| 2014-01-02 | $25.61 | $52.48 | 697,200 | — | — |