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 | $28.77 | $33.47 | 60,000 | — | — |
| 2014-12-30 | $28.21 | $32.82 | 25,200 | — | — |
| 2014-12-29 | $28.45 | $33.10 | 28,400 | — | — |
| 2014-12-26 | $28.13 | $32.73 | 10,600 | — | — |
| 2014-12-24 | $27.79 | $32.33 | 15,800 | — | — |
| 2014-12-23 | $27.54 | $32.04 | 36,100 | — | — |
| 2014-12-22 | $26.63 | $30.98 | 22,200 | — | — |
| 2014-12-19 | $26.61 | $30.96 | 62,400 | — | — |
| 2014-12-18 | $26.97 | $31.38 | 66,000 | — | — |
| 2014-12-17 | $26.99 | $31.40 | 86,000 | — | — |
| 2014-12-16 | $26.23 | $30.52 | 80,300 | — | — |
| 2014-12-15 | $27.09 | $31.52 | 84,700 | — | — |
| 2014-12-12 | $29.01 | $33.75 | 34,900 | — | — |
| 2014-12-11 | $29.33 | $34.12 | 25,400 | — | — |
| 2014-12-10 | $29.35 | $34.14 | 36,800 | — | — |
| 2014-12-09 | $31.30 | $36.41 | 39,700 | — | — |
| 2014-12-08 | $29.64 | $34.48 | 27,800 | — | — |
| 2014-12-05 | $29.71 | $34.56 | 93,000 | — | — |
| 2014-12-04 | $29.17 | $33.94 | 25,000 | — | — |
| 2014-12-03 | $29.75 | $34.61 | 94,300 | — | — |
| 2014-12-02 | $29.00 | $33.74 | 29,100 | — | — |
| 2014-12-01 | $29.23 | $34.01 | 73,400 | — | — |
| 2014-11-28 | $30.37 | $35.33 | 19,300 | — | — |
| 2014-11-26 | $31.44 | $36.58 | 12,900 | — | — |
| 2014-11-25 | $32.38 | $37.67 | 30,300 | — | — |
| 2014-11-24 | $32.04 | $37.27 | 24,100 | — | — |
| 2014-11-21 | $31.68 | $36.86 | 27,200 | — | — |
| 2014-11-20 | $31.96 | $37.18 | 16,100 | — | — |
| 2014-11-19 | $31.65 | $36.82 | 22,500 | — | — |
| 2014-11-18 | $32.72 | $38.07 | 36,200 | — | — |
| 2014-11-17 | $32.55 | $37.87 | 21,900 | — | — |
| 2014-11-14 | $34.22 | $39.76 | 23,800 | — | — |
| 2014-11-13 | $33.69 | $39.15 | 44,000 | — | — |
| 2014-11-12 | $34.05 | $39.57 | 25,900 | — | — |
| 2014-11-11 | $33.26 | $38.65 | 34,700 | — | — |
| 2014-11-10 | $33.98 | $39.49 | 27,800 | — | — |
| 2014-11-07 | $33.69 | $39.15 | 21,800 | — | — |
| 2014-11-06 | $33.20 | $38.58 | 18,900 | — | — |
| 2014-11-05 | $33.35 | $38.75 | 21,200 | — | — |
| 2014-11-04 | $33.02 | $38.37 | 18,800 | — | — |
| 2014-11-03 | $33.65 | $39.10 | 33,300 | — | — |
| 2014-10-31 | $33.50 | $38.93 | 39,100 | — | — |
| 2014-10-30 | $32.77 | $38.08 | 94,400 | — | — |
| 2014-10-29 | $32.15 | $37.36 | 99,600 | — | — |
| 2014-10-28 | $32.74 | $38.04 | 40,000 | — | — |
| 2014-10-27 | $30.75 | $35.73 | 22,800 | — | — |
| 2014-10-24 | $30.53 | $35.48 | 49,900 | — | — |
| 2014-10-23 | $31.04 | $36.07 | 31,100 | — | — |
| 2014-10-22 | $30.84 | $35.84 | 32,600 | — | — |
| 2014-10-21 | $31.29 | $36.36 | 29,400 | — | — |
| 2014-10-20 | $30.67 | $35.64 | 32,700 | — | — |
| 2014-10-17 | $30.01 | $34.87 | 24,700 | — | — |
| 2014-10-16 | $30.99 | $36.01 | 27,500 | — | — |
| 2014-10-15 | $30.06 | $34.93 | 52,200 | — | — |
| 2014-10-14 | $29.73 | $34.55 | 46,900 | — | — |
| 2014-10-13 | $29.93 | $34.78 | 44,400 | — | — |
| 2014-10-10 | $30.11 | $34.99 | 73,300 | — | — |
| 2014-10-09 | $29.51 | $34.29 | 44,600 | — | — |
| 2014-10-08 | $29.74 | $34.56 | 55,300 | — | — |
| 2014-10-07 | $29.25 | $33.99 | 46,200 | — | — |
| 2014-10-06 | $29.50 | $34.28 | 39,700 | — | — |
| 2014-10-03 | $29.30 | $34.05 | 34,700 | — | — |
| 2014-10-02 | $29.26 | $34.00 | 57,700 | — | — |
| 2014-10-01 | $28.75 | $33.41 | 49,600 | — | — |
| 2014-09-30 | $28.75 | $33.41 | 39,800 | — | — |
| 2014-09-29 | $29.09 | $33.80 | 37,400 | — | — |
| 2014-09-26 | $29.03 | $33.73 | 75,000 | — | — |
| 2014-09-25 | $28.77 | $33.43 | 106,000 | — | — |
| 2014-09-24 | $30.01 | $34.87 | 70,100 | — | — |
| 2014-09-23 | $30.28 | $35.19 | 37,600 | — | — |
| 2014-09-22 | $30.22 | $35.12 | 29,700 | — | — |
| 2014-09-19 | $31.31 | $36.38 | 63,000 | — | — |
| 2014-09-18 | $31.98 | $37.16 | 40,600 | — | — |
| 2014-09-17 | $31.39 | $36.48 | 34,000 | — | — |
| 2014-09-16 | $31.36 | $36.44 | 30,100 | — | — |
| 2014-09-15 | $30.68 | $35.65 | 21,200 | — | — |
| 2014-09-12 | $31.40 | $36.49 | 27,400 | — | — |
| 2014-09-11 | $31.12 | $36.16 | 34,100 | — | — |
| 2014-09-10 | $30.78 | $35.77 | 38,000 | — | — |
| 2014-09-09 | $30.44 | $35.37 | 34,900 | — | — |
| 2014-09-08 | $30.74 | $35.72 | 22,400 | — | — |
| 2014-09-05 | $30.92 | $35.93 | 16,300 | — | — |
| 2014-09-04 | $30.99 | $36.01 | 37,900 | — | — |
| 2014-09-03 | $30.33 | $35.24 | 24,300 | — | — |
| 2014-09-02 | $31.50 | $36.60 | 38,000 | — | — |
| 2014-08-29 | $30.56 | $35.51 | 13,200 | — | — |
| 2014-08-28 | $30.24 | $35.14 | 15,700 | — | — |
| 2014-08-27 | $30.27 | $35.17 | 13,100 | — | — |
| 2014-08-26 | $30.12 | $35.00 | 43,200 | — | — |
| 2014-08-25 | $30.15 | $35.03 | 36,200 | — | — |
| 2014-08-22 | $29.98 | $34.84 | 38,300 | — | — |
| 2014-08-21 | $30.25 | $35.15 | 23,500 | — | — |
| 2014-08-20 | $30.05 | $34.92 | 27,300 | — | — |
| 2014-08-19 | $30.34 | $35.26 | 20,200 | — | — |
| 2014-08-18 | $30.22 | $35.12 | 18,500 | — | — |
| 2014-08-15 | $30.04 | $34.86 | 36,100 | — | — |
| 2014-08-14 | $30.10 | $34.93 | 24,400 | — | — |
| 2014-08-13 | $30.09 | $34.92 | 16,500 | — | — |
| 2014-08-12 | $30.19 | $35.03 | 35,100 | — | — |
| 2014-08-11 | $30.72 | $35.65 | 40,600 | — | — |
| 2014-08-08 | $30.33 | $35.20 | 20,000 | — | — |
| 2014-08-07 | $29.99 | $34.80 | 19,800 | — | — |
| 2014-08-06 | $30.11 | $34.94 | 19,100 | — | — |
| 2014-08-05 | $29.90 | $34.70 | 35,400 | — | — |
| 2014-08-04 | $30.28 | $35.14 | 27,600 | — | — |
| 2014-08-01 | $30.28 | $35.14 | 24,300 | — | — |
| 2014-07-31 | $30.16 | $35.00 | 49,400 | — | — |
| 2014-07-30 | $31.36 | $36.39 | 35,400 | — | — |
| 2014-07-29 | $30.50 | $35.39 | 17,700 | — | — |
| 2014-07-28 | $30.12 | $34.95 | 27,600 | — | — |
| 2014-07-25 | $30.52 | $35.42 | 14,300 | — | — |
| 2014-07-24 | $31.37 | $36.40 | 22,900 | — | — |
| 2014-07-23 | $32.03 | $37.17 | 19,400 | — | — |
| 2014-07-22 | $31.93 | $37.05 | 38,300 | — | — |
| 2014-07-21 | $31.32 | $36.35 | 22,400 | — | — |
| 2014-07-18 | $32.14 | $37.30 | 20,000 | — | — |
| 2014-07-17 | $31.53 | $36.59 | 16,100 | — | — |
| 2014-07-16 | $32.49 | $37.70 | 18,400 | — | — |
| 2014-07-15 | $33.33 | $38.68 | 19,200 | — | — |
| 2014-07-14 | $34.07 | $39.54 | 31,700 | — | — |
| 2014-07-11 | $33.67 | $39.07 | 30,300 | — | — |
| 2014-07-10 | $33.22 | $38.55 | 23,500 | — | — |
| 2014-07-09 | $33.98 | $39.43 | 15,900 | — | — |
| 2014-07-08 | $34.04 | $39.50 | 35,300 | — | — |
| 2014-07-07 | $34.28 | $39.78 | 22,500 | — | — |
| 2014-07-03 | $35.31 | $40.98 | 19,900 | — | — |
| 2014-07-02 | $35.11 | $40.74 | 27,200 | — | — |
| 2014-07-01 | $34.90 | $40.50 | 42,600 | — | — |
| 2014-06-30 | $34.81 | $40.40 | 60,600 | — | — |
| 2014-06-27 | $34.39 | $39.91 | 41,400 | — | — |
| 2014-06-26 | $33.49 | $38.86 | 16,600 | — | — |
| 2014-06-25 | $33.47 | $38.84 | 41,500 | — | — |
| 2014-06-24 | $33.26 | $38.60 | 40,000 | — | — |
| 2014-06-23 | $33.54 | $38.92 | 15,100 | — | — |
| 2014-06-20 | $33.78 | $39.20 | 70,600 | — | — |
| 2014-06-19 | $33.34 | $38.69 | 15,600 | — | — |
| 2014-06-18 | $33.33 | $38.68 | 27,500 | — | — |
| 2014-06-17 | $33.79 | $39.21 | 27,800 | — | — |
| 2014-06-16 | $33.30 | $38.64 | 33,700 | — | — |
| 2014-06-13 | $33.81 | $39.24 | 51,700 | — | — |
| 2014-06-12 | $33.12 | $38.43 | 44,600 | — | — |
| 2014-06-11 | $33.15 | $38.47 | 37,600 | — | — |
| 2014-06-10 | $33.27 | $38.61 | 53,000 | — | — |
| 2014-06-09 | $33.60 | $38.95 | 28,700 | — | — |
| 2014-06-06 | $33.17 | $38.45 | 44,500 | — | — |
| 2014-06-05 | $32.78 | $37.99 | 67,500 | — | — |
| 2014-06-04 | $30.80 | $35.70 | 63,700 | — | — |
| 2014-06-03 | $30.78 | $35.68 | 89,100 | — | — |
| 2014-06-02 | $30.10 | $34.89 | 88,400 | — | — |
| 2014-05-30 | $29.80 | $34.54 | 78,800 | — | — |
| 2014-05-29 | $28.25 | $32.74 | 36,300 | — | — |
| 2014-05-28 | $28.08 | $32.55 | 49,400 | — | — |
| 2014-05-27 | $27.90 | $32.34 | 184,300 | — | — |
| 2014-05-23 | $27.35 | $31.70 | 42,600 | — | — |
| 2014-05-22 | $27.25 | $31.59 | 20,500 | — | — |
| 2014-05-21 | $27.28 | $31.62 | 33,500 | — | — |
| 2014-05-20 | $26.73 | $30.98 | 259,300 | — | — |
| 2014-05-19 | $27.62 | $32.01 | 54,100 | — | — |
| 2014-05-16 | $27.68 | $32.08 | 23,100 | — | — |
| 2014-05-15 | $27.61 | $32.00 | 53,600 | — | — |
| 2014-05-14 | $27.74 | $32.15 | 43,800 | — | — |
| 2014-05-13 | $28.00 | $32.45 | 213,900 | — | — |
| 2014-05-12 | $28.82 | $33.40 | 41,900 | — | — |
| 2014-05-09 | $28.68 | $33.24 | 24,200 | — | — |
| 2014-05-08 | $27.91 | $32.35 | 30,600 | — | — |
| 2014-05-07 | $28.64 | $33.20 | 23,700 | — | — |
| 2014-05-06 | $28.25 | $32.74 | 29,500 | — | — |
| 2014-05-05 | $29.56 | $34.26 | 19,100 | — | — |
| 2014-05-02 | $29.52 | $34.22 | 30,600 | — | — |
| 2014-05-01 | $28.58 | $33.13 | 40,800 | — | — |
| 2014-04-30 | $29.84 | $34.59 | 26,600 | — | — |
| 2014-04-29 | $30.13 | $34.92 | 28,800 | — | — |
| 2014-04-28 | $30.01 | $34.78 | 50,400 | — | — |
| 2014-04-25 | $29.98 | $34.75 | 26,300 | — | — |
| 2014-04-24 | $30.15 | $34.95 | 22,600 | — | — |
| 2014-04-23 | $30.86 | $35.77 | 53,200 | — | — |
| 2014-04-22 | $31.47 | $36.48 | 30,900 | — | — |
| 2014-04-21 | $31.50 | $36.51 | 13,600 | — | — |
| 2014-04-17 | $31.20 | $36.16 | 13,300 | — | — |
| 2014-04-16 | $31.28 | $36.26 | 4,800 | — | — |
| 2014-04-15 | $30.97 | $35.90 | 18,600 | — | — |
| 2014-04-14 | $31.46 | $36.46 | 17,200 | — | — |
| 2014-04-11 | $31.92 | $37.00 | 28,300 | — | — |
| 2014-04-10 | $32.41 | $37.57 | 29,500 | — | — |
| 2014-04-09 | $32.69 | $37.89 | 18,700 | — | — |
| 2014-04-08 | $32.22 | $37.35 | 13,800 | — | — |
| 2014-04-07 | $31.87 | $36.94 | 23,700 | — | — |
| 2014-04-04 | $32.11 | $37.22 | 42,100 | — | — |
| 2014-04-03 | $33.17 | $38.45 | 39,200 | — | — |
| 2014-04-02 | $32.62 | $37.81 | 20,600 | — | — |
| 2014-04-01 | $32.13 | $37.24 | 88,400 | — | — |
| 2014-03-31 | $31.85 | $36.92 | 56,200 | — | — |
| 2014-03-28 | $31.79 | $36.85 | 25,000 | — | — |
| 2014-03-27 | $33.09 | $38.35 | 10,300 | — | — |
| 2014-03-26 | $33.96 | $39.36 | 20,800 | — | — |
| 2014-03-25 | $35.21 | $40.81 | 15,000 | — | — |
| 2014-03-24 | $34.57 | $40.07 | 36,100 | — | — |
| 2014-03-21 | $34.64 | $40.15 | 19,300 | — | — |
| 2014-03-20 | $34.26 | $39.71 | 6,700 | — | — |
| 2014-03-19 | $34.87 | $40.42 | 17,500 | — | — |
| 2014-03-18 | $35.73 | $41.41 | 11,900 | — | — |
| 2014-03-17 | $34.84 | $40.38 | 14,000 | — | — |
| 2014-03-14 | $34.80 | $40.34 | 12,900 | — | — |
| 2014-03-13 | $34.76 | $40.29 | 6,500 | — | — |
| 2014-03-12 | $35.35 | $40.97 | 12,100 | — | — |
| 2014-03-11 | $35.35 | $40.97 | 19,800 | — | — |
| 2014-03-10 | $36.30 | $42.07 | 9,400 | — | — |
| 2014-03-07 | $36.29 | $42.06 | 22,800 | — | — |
| 2014-03-06 | $36.05 | $41.78 | 18,400 | — | — |
| 2014-03-05 | $35.96 | $41.68 | 23,200 | — | — |
| 2014-03-04 | $35.83 | $41.53 | 51,000 | — | — |
| 2014-03-03 | $34.71 | $40.23 | 38,200 | — | — |
| 2014-02-28 | $34.77 | $40.30 | 37,100 | — | — |
| 2014-02-27 | $34.90 | $40.45 | 120,800 | — | — |
| 2014-02-26 | $34.04 | $39.46 | 34,000 | — | — |
| 2014-02-25 | $34.68 | $40.20 | 51,300 | — | — |
| 2014-02-24 | $34.88 | $40.38 | 44,900 | — | — |
| 2014-02-21 | $35.36 | $40.94 | 18,800 | — | — |
| 2014-02-20 | $35.63 | $41.25 | 9,800 | — | — |
| 2014-02-19 | $34.23 | $39.63 | 218,900 | — | — |
| 2014-02-18 | $34.61 | $40.07 | 14,700 | — | — |
| 2014-02-14 | $34.59 | $40.05 | 18,000 | — | — |
| 2014-02-13 | $35.50 | $41.10 | 10,700 | — | — |
| 2014-02-12 | $34.44 | $39.87 | 18,400 | — | — |
| 2014-02-11 | $34.31 | $39.72 | 16,300 | — | — |
| 2014-02-10 | $34.18 | $39.57 | 41,500 | — | — |
| 2014-02-07 | $34.03 | $39.40 | 20,900 | — | — |
| 2014-02-06 | $34.09 | $39.47 | 17,300 | — | — |
| 2014-02-05 | $33.77 | $39.10 | 92,300 | — | — |
| 2014-02-04 | $34.52 | $39.97 | 28,400 | — | — |
| 2014-02-03 | $34.30 | $39.71 | 74,500 | — | — |
| 2014-01-31 | $35.71 | $41.34 | 66,300 | — | — |
| 2014-01-30 | $35.95 | $41.62 | 33,300 | — | — |
| 2014-01-29 | $35.50 | $41.10 | 26,000 | — | — |
| 2014-01-28 | $36.00 | $41.68 | 27,900 | — | — |
| 2014-01-27 | $35.79 | $41.44 | 35,100 | — | — |
| 2014-01-24 | $36.26 | $41.98 | 49,800 | — | — |
| 2014-01-23 | $36.45 | $42.20 | 20,900 | — | — |
| 2014-01-22 | $36.81 | $42.62 | 10,800 | — | — |
| 2014-01-21 | $36.43 | $42.18 | 29,200 | — | — |
| 2014-01-17 | $35.75 | $41.39 | 9,900 | — | — |
| 2014-01-16 | $36.58 | $42.35 | 23,500 | — | — |
| 2014-01-15 | $35.57 | $41.18 | 11,700 | — | — |
| 2014-01-14 | $35.72 | $41.36 | 11,900 | — | — |
| 2014-01-13 | $34.89 | $40.39 | 25,400 | — | — |
| 2014-01-10 | $36.34 | $42.07 | 17,600 | — | — |
| 2014-01-09 | $35.99 | $41.67 | 25,800 | — | — |
| 2014-01-08 | $35.03 | $40.56 | 18,500 | — | — |
| 2014-01-07 | $35.09 | $40.63 | 27,200 | — | — |
| 2014-01-06 | $34.45 | $39.88 | 34,300 | — | — |
| 2014-01-03 | $35.57 | $41.18 | 78,300 | — | — |
| 2014-01-02 | $34.97 | $40.49 | 39,500 | — | — |