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
- 1983-11-29 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 | $30.93 | $42.78 | 295,800 | — | — |
| 2014-12-30 | $31.50 | $43.56 | 217,800 | — | — |
| 2014-12-29 | $31.74 | $43.90 | 369,300 | — | — |
| 2014-12-26 | $31.79 | $43.97 | 162,400 | — | — |
| 2014-12-24 | $31.33 | $43.33 | 168,000 | — | — |
| 2014-12-23 | $31.39 | $43.41 | 216,000 | — | — |
| 2014-12-22 | $31.32 | $43.32 | 226,900 | — | — |
| 2014-12-19 | $30.77 | $42.55 | 1,107,600 | — | — |
| 2014-12-18 | $30.91 | $42.75 | 325,500 | — | — |
| 2014-12-17 | $30.73 | $42.50 | 582,000 | — | — |
| 2014-12-16 | $30.54 | $42.24 | 499,600 | — | — |
| 2014-12-15 | $29.57 | $40.89 | 520,800 | — | — |
| 2014-12-12 | $29.46 | $40.74 | 632,800 | — | — |
| 2014-12-11 | $29.41 | $40.67 | 344,300 | — | — |
| 2014-12-10 | $29.46 | $40.74 | 580,800 | — | — |
| 2014-12-09 | $30.40 | $42.04 | 334,600 | — | — |
| 2014-12-08 | $29.89 | $41.34 | 317,600 | — | — |
| 2014-12-05 | $30.35 | $41.97 | 243,700 | — | — |
| 2014-12-04 | $30.10 | $41.63 | 316,500 | — | — |
| 2014-12-03 | $30.19 | $41.75 | 309,800 | — | — |
| 2014-12-02 | $30.20 | $41.77 | 225,900 | — | — |
| 2014-12-01 | $30.07 | $41.59 | 356,700 | — | — |
| 2014-11-28 | $30.16 | $41.71 | 120,500 | — | — |
| 2014-11-26 | $30.25 | $41.84 | 183,100 | — | — |
| 2014-11-25 | $30.19 | $41.75 | 270,200 | — | — |
| 2014-11-24 | $30.19 | $41.75 | 394,700 | — | — |
| 2014-11-21 | $29.96 | $41.43 | 446,600 | — | — |
| 2014-11-20 | $29.79 | $41.20 | 315,900 | — | — |
| 2014-11-19 | $29.85 | $41.28 | 359,200 | — | — |
| 2014-11-18 | $30.24 | $41.58 | 295,500 | — | — |
| 2014-11-17 | $30.07 | $41.35 | 286,500 | — | — |
| 2014-11-14 | $30.30 | $41.66 | 326,600 | — | — |
| 2014-11-13 | $30.65 | $42.14 | 193,500 | — | — |
| 2014-11-12 | $31.00 | $42.62 | 582,500 | — | — |
| 2014-11-11 | $30.93 | $42.53 | 246,900 | — | — |
| 2014-11-10 | $30.84 | $42.40 | 200,900 | — | — |
| 2014-11-07 | $30.72 | $42.24 | 420,500 | — | — |
| 2014-11-06 | $30.81 | $42.36 | 222,700 | — | — |
| 2014-11-05 | $30.41 | $41.81 | 334,400 | — | — |
| 2014-11-04 | $30.30 | $41.66 | 283,000 | — | — |
| 2014-11-03 | $30.25 | $41.59 | 781,800 | — | — |
| 2014-10-31 | $29.78 | $40.95 | 521,100 | — | — |
| 2014-10-30 | $29.97 | $41.21 | 363,800 | — | — |
| 2014-10-29 | $29.64 | $40.75 | 397,400 | — | — |
| 2014-10-28 | $29.86 | $41.06 | 305,200 | — | — |
| 2014-10-27 | $29.04 | $39.93 | 181,200 | — | — |
| 2014-10-24 | $29.14 | $40.07 | 308,200 | — | — |
| 2014-10-23 | $28.71 | $39.48 | 342,600 | — | — |
| 2014-10-22 | $28.38 | $39.02 | 350,900 | — | — |
| 2014-10-21 | $27.94 | $38.42 | 260,900 | — | — |
| 2014-10-20 | $27.50 | $37.81 | 404,700 | — | — |
| 2014-10-17 | $27.16 | $37.34 | 550,300 | — | — |
| 2014-10-16 | $28.13 | $38.68 | 789,000 | — | — |
| 2014-10-15 | $27.89 | $38.35 | 809,000 | — | — |
| 2014-10-14 | $27.34 | $37.59 | 270,100 | — | — |
| 2014-10-13 | $27.12 | $37.29 | 282,200 | — | — |
| 2014-10-10 | $27.10 | $37.26 | 253,300 | — | — |
| 2014-10-09 | $27.56 | $37.89 | 422,600 | — | — |
| 2014-10-08 | $27.75 | $38.16 | 381,100 | — | — |
| 2014-10-07 | $27.11 | $37.28 | 469,600 | — | — |
| 2014-10-06 | $27.51 | $37.83 | 387,500 | — | — |
| 2014-10-03 | $27.65 | $38.02 | 323,400 | — | — |
| 2014-10-02 | $27.65 | $38.02 | 419,700 | — | — |
| 2014-10-01 | $27.53 | $37.85 | 516,900 | — | — |
| 2014-09-30 | $28.61 | $39.34 | 1,077,600 | — | — |
| 2014-09-29 | $29.02 | $39.90 | 316,800 | — | — |
| 2014-09-26 | $29.01 | $39.89 | 354,000 | — | — |
| 2014-09-25 | $28.82 | $39.63 | 381,600 | — | — |
| 2014-09-24 | $28.93 | $39.78 | 420,000 | — | — |
| 2014-09-23 | $28.85 | $39.67 | 584,700 | — | — |
| 2014-09-22 | $28.64 | $39.38 | 408,200 | — | — |
| 2014-09-19 | $28.70 | $39.46 | 785,800 | — | — |
| 2014-09-18 | $28.32 | $38.94 | 267,400 | — | — |
| 2014-09-17 | $28.08 | $38.61 | 346,300 | — | — |
| 2014-09-16 | $27.81 | $38.24 | 192,900 | — | — |
| 2014-09-15 | $27.70 | $38.09 | 227,000 | — | — |
| 2014-09-12 | $27.60 | $37.95 | 373,700 | — | — |
| 2014-09-11 | $27.83 | $38.27 | 117,600 | — | — |
| 2014-09-10 | $27.70 | $38.09 | 304,700 | — | — |
| 2014-09-09 | $27.60 | $37.95 | 247,500 | — | — |
| 2014-09-08 | $27.64 | $38.00 | 205,400 | — | — |
| 2014-09-05 | $27.69 | $38.07 | 190,800 | — | — |
| 2014-09-04 | $27.61 | $37.96 | 206,200 | — | — |
| 2014-09-03 | $27.34 | $37.59 | 233,200 | — | — |
| 2014-09-02 | $27.25 | $37.47 | 210,800 | — | — |
| 2014-08-29 | $27.33 | $37.58 | 200,100 | — | — |
| 2014-08-28 | $27.20 | $37.40 | 190,800 | — | — |
| 2014-08-27 | $27.57 | $37.91 | 288,100 | — | — |
| 2014-08-26 | $27.50 | $37.81 | 424,400 | — | — |
| 2014-08-25 | $27.64 | $38.00 | 184,400 | — | — |
| 2014-08-22 | $27.80 | $38.22 | 166,800 | — | — |
| 2014-08-21 | $27.92 | $38.39 | 193,300 | — | — |
| 2014-08-20 | $28.03 | $38.54 | 235,100 | — | — |
| 2014-08-19 | $28.40 | $38.81 | 354,900 | — | — |
| 2014-08-18 | $27.92 | $38.15 | 337,300 | — | — |
| 2014-08-15 | $27.45 | $37.51 | 326,900 | — | — |
| 2014-08-14 | $27.78 | $37.96 | 308,500 | — | — |
| 2014-08-13 | $27.72 | $37.88 | 337,100 | — | — |
| 2014-08-12 | $27.47 | $37.54 | 603,900 | — | — |
| 2014-08-11 | $27.32 | $37.33 | 416,200 | — | — |
| 2014-08-08 | $26.86 | $36.71 | 673,900 | — | — |
| 2014-08-07 | $26.22 | $35.83 | 343,300 | — | — |
| 2014-08-06 | $25.86 | $35.34 | 418,200 | — | — |
| 2014-08-05 | $25.91 | $35.41 | 268,900 | — | — |
| 2014-08-04 | $26.00 | $35.53 | 287,400 | — | — |
| 2014-08-01 | $25.80 | $35.26 | 412,500 | — | — |
| 2014-07-31 | $26.14 | $35.72 | 1,149,100 | — | — |
| 2014-07-30 | $26.53 | $36.25 | 327,100 | — | — |
| 2014-07-29 | $26.51 | $36.23 | 205,400 | — | — |
| 2014-07-28 | $26.87 | $36.72 | 413,200 | — | — |
| 2014-07-25 | $26.93 | $36.80 | 354,800 | — | — |
| 2014-07-24 | $27.34 | $37.36 | 595,800 | — | — |
| 2014-07-23 | $27.05 | $36.97 | 226,900 | — | — |
| 2014-07-22 | $27.29 | $37.29 | 144,900 | — | — |
| 2014-07-21 | $27.26 | $37.25 | 138,000 | — | — |
| 2014-07-18 | $27.64 | $37.77 | 218,800 | — | — |
| 2014-07-17 | $27.41 | $37.46 | 270,800 | — | — |
| 2014-07-16 | $28.10 | $38.40 | 512,300 | — | — |
| 2014-07-15 | $27.77 | $37.95 | 483,100 | — | — |
| 2014-07-14 | $28.21 | $38.55 | 323,400 | — | — |
| 2014-07-11 | $28.33 | $38.71 | 457,400 | — | — |
| 2014-07-10 | $28.91 | $39.51 | 785,300 | — | — |
| 2014-07-09 | $29.11 | $39.78 | 1,982,600 | — | — |
| 2014-07-08 | $30.16 | $41.22 | 415,000 | — | — |
| 2014-07-07 | $30.39 | $41.53 | 513,600 | — | — |
| 2014-07-03 | $30.23 | $41.31 | 85,000 | — | — |
| 2014-07-02 | $30.03 | $41.04 | 131,400 | — | — |
| 2014-07-01 | $30.24 | $41.32 | 356,300 | — | — |
| 2014-06-30 | $29.44 | $40.23 | 224,900 | — | — |
| 2014-06-27 | $29.54 | $40.37 | 253,600 | — | — |
| 2014-06-26 | $29.56 | $40.40 | 224,400 | — | — |
| 2014-06-25 | $29.93 | $40.90 | 138,400 | — | — |
| 2014-06-24 | $29.42 | $40.20 | 225,000 | — | — |
| 2014-06-23 | $29.53 | $40.35 | 213,200 | — | — |
| 2014-06-20 | $29.78 | $40.70 | 478,500 | — | — |
| 2014-06-19 | $29.60 | $40.45 | 330,600 | — | — |
| 2014-06-18 | $29.52 | $40.34 | 297,000 | — | — |
| 2014-06-17 | $29.53 | $40.35 | 338,700 | — | — |
| 2014-06-16 | $29.51 | $40.33 | 248,700 | — | — |
| 2014-06-13 | $29.48 | $40.29 | 288,300 | — | — |
| 2014-06-12 | $29.57 | $40.41 | 230,000 | — | — |
| 2014-06-11 | $29.78 | $40.70 | 217,900 | — | — |
| 2014-06-10 | $29.96 | $40.94 | 200,200 | — | — |
| 2014-06-09 | $29.91 | $40.87 | 314,400 | — | — |
| 2014-06-06 | $30.01 | $41.01 | 330,200 | — | — |
| 2014-06-05 | $30.01 | $41.01 | 315,800 | — | — |
| 2014-06-04 | $29.79 | $40.71 | 181,100 | — | — |
| 2014-06-03 | $29.49 | $40.30 | 318,900 | — | — |
| 2014-06-02 | $29.61 | $40.46 | 187,300 | — | — |
| 2014-05-30 | $29.76 | $40.67 | 248,500 | — | — |
| 2014-05-29 | $29.98 | $40.97 | 196,600 | — | — |
| 2014-05-28 | $30.04 | $41.05 | 256,200 | — | — |
| 2014-05-27 | $30.42 | $41.57 | 287,100 | — | — |
| 2014-05-23 | $29.82 | $40.75 | 194,900 | — | — |
| 2014-05-22 | $29.16 | $39.85 | 220,900 | — | — |
| 2014-05-21 | $28.93 | $39.53 | 294,700 | — | — |
| 2014-05-20 | $29.51 | $40.09 | 630,400 | — | — |
| 2014-05-19 | $30.00 | $40.76 | 425,900 | — | — |
| 2014-05-16 | $29.55 | $40.15 | 226,100 | — | — |
| 2014-05-15 | $29.08 | $39.51 | 347,500 | — | — |
| 2014-05-14 | $28.83 | $39.17 | 361,200 | — | — |
| 2014-05-13 | $29.23 | $39.71 | 324,100 | — | — |
| 2014-05-12 | $29.18 | $39.64 | 558,100 | — | — |
| 2014-05-09 | $28.71 | $39.00 | 393,000 | — | — |
| 2014-05-08 | $28.62 | $38.88 | 478,200 | — | — |
| 2014-05-07 | $28.78 | $39.10 | 392,300 | — | — |
| 2014-05-06 | $29.06 | $39.48 | 374,500 | — | — |
| 2014-05-05 | $29.47 | $40.04 | 231,400 | — | — |
| 2014-05-02 | $29.55 | $40.15 | 322,600 | — | — |
| 2014-05-01 | $28.94 | $39.32 | 430,400 | — | — |
| 2014-04-30 | $29.10 | $39.53 | 364,000 | — | — |
| 2014-04-29 | $29.13 | $39.57 | 279,600 | — | — |
| 2014-04-28 | $29.18 | $39.64 | 385,400 | — | — |
| 2014-04-25 | $29.27 | $39.76 | 268,100 | — | — |
| 2014-04-24 | $29.64 | $40.27 | 251,700 | — | — |
| 2014-04-23 | $29.78 | $40.46 | 250,800 | — | — |
| 2014-04-22 | $29.88 | $40.59 | 292,300 | — | — |
| 2014-04-21 | $29.83 | $40.53 | 205,000 | — | — |
| 2014-04-17 | $29.99 | $40.74 | 304,500 | — | — |
| 2014-04-16 | $29.49 | $40.06 | 411,800 | — | — |
| 2014-04-15 | $29.84 | $40.54 | 395,600 | — | — |
| 2014-04-14 | $29.74 | $40.40 | 395,100 | — | — |
| 2014-04-11 | $29.50 | $40.08 | 385,700 | — | — |
| 2014-04-10 | $29.71 | $40.36 | 445,900 | — | — |
| 2014-04-09 | $30.10 | $40.89 | 520,100 | — | — |
| 2014-04-08 | $29.41 | $39.95 | 355,100 | — | — |
| 2014-04-07 | $28.71 | $39.00 | 347,800 | — | — |
| 2014-04-04 | $28.83 | $39.17 | 655,800 | — | — |
| 2014-04-03 | $29.38 | $39.91 | 231,900 | — | — |
| 2014-04-02 | $29.40 | $39.94 | 399,500 | — | — |
| 2014-04-01 | $29.64 | $40.27 | 371,000 | — | — |
| 2014-03-31 | $29.06 | $39.48 | 331,800 | — | — |
| 2014-03-28 | $28.40 | $38.58 | 287,200 | — | — |
| 2014-03-27 | $28.39 | $38.57 | 300,100 | — | — |
| 2014-03-26 | $28.73 | $39.03 | 424,900 | — | — |
| 2014-03-25 | $28.61 | $38.87 | 380,900 | — | — |
| 2014-03-24 | $28.59 | $38.84 | 705,700 | — | — |
| 2014-03-21 | $28.96 | $39.34 | 926,200 | — | — |
| 2014-03-20 | $28.55 | $38.79 | 221,900 | — | — |
| 2014-03-19 | $28.42 | $38.61 | 301,800 | — | — |
| 2014-03-18 | $28.48 | $38.69 | 246,600 | — | — |
| 2014-03-17 | $28.21 | $38.32 | 280,600 | — | — |
| 2014-03-14 | $27.74 | $37.69 | 284,600 | — | — |
| 2014-03-13 | $27.48 | $37.33 | 235,600 | — | — |
| 2014-03-12 | $27.55 | $37.43 | 225,000 | — | — |
| 2014-03-11 | $27.52 | $37.39 | 254,200 | — | — |
| 2014-03-10 | $27.60 | $37.50 | 249,200 | — | — |
| 2014-03-07 | $27.59 | $37.48 | 154,700 | — | — |
| 2014-03-06 | $27.21 | $36.97 | 174,900 | — | — |
| 2014-03-05 | $27.03 | $36.72 | 351,200 | — | — |
| 2014-03-04 | $27.39 | $37.21 | 369,700 | — | — |
| 2014-03-03 | $26.62 | $36.16 | 271,500 | — | — |
| 2014-02-28 | $26.93 | $36.59 | 338,700 | — | — |
| 2014-02-27 | $26.71 | $36.29 | 237,600 | — | — |
| 2014-02-26 | $26.83 | $36.45 | 203,900 | — | — |
| 2014-02-25 | $26.45 | $35.93 | 277,700 | — | — |
| 2014-02-24 | $26.72 | $36.30 | 248,800 | — | — |
| 2014-02-21 | $26.59 | $36.12 | 270,000 | — | — |
| 2014-02-20 | $26.84 | $36.46 | 233,800 | — | — |
| 2014-02-19 | $26.66 | $36.22 | 305,600 | — | — |
| 2014-02-18 | $27.22 | $36.75 | 238,500 | — | — |
| 2014-02-14 | $27.08 | $36.56 | 237,000 | — | — |
| 2014-02-13 | $26.93 | $36.36 | 346,300 | — | — |
| 2014-02-12 | $26.42 | $35.67 | 225,700 | — | — |
| 2014-02-11 | $26.45 | $35.71 | 273,600 | — | — |
| 2014-02-10 | $26.24 | $35.42 | 311,900 | — | — |
| 2014-02-07 | $26.03 | $35.14 | 299,400 | — | — |
| 2014-02-06 | $25.59 | $34.55 | 614,200 | — | — |
| 2014-02-05 | $25.89 | $34.95 | 593,400 | — | — |
| 2014-02-04 | $25.92 | $34.99 | 327,900 | — | — |
| 2014-02-03 | $25.89 | $34.95 | 399,400 | — | — |
| 2014-01-31 | $27.13 | $36.63 | 267,300 | — | — |
| 2014-01-30 | $27.32 | $36.88 | 237,300 | — | — |
| 2014-01-29 | $27.09 | $36.57 | 381,200 | — | — |
| 2014-01-28 | $27.45 | $37.06 | 270,700 | — | — |
| 2014-01-27 | $27.84 | $37.58 | 328,700 | — | — |
| 2014-01-24 | $27.81 | $37.54 | 234,700 | — | — |
| 2014-01-23 | $28.30 | $38.21 | 203,000 | — | — |
| 2014-01-22 | $28.22 | $38.10 | 200,700 | — | — |
| 2014-01-21 | $28.07 | $37.89 | 158,800 | — | — |
| 2014-01-17 | $28.06 | $37.88 | 214,300 | — | — |
| 2014-01-16 | $28.06 | $37.88 | 271,400 | — | — |
| 2014-01-15 | $27.85 | $37.60 | 274,100 | — | — |
| 2014-01-14 | $27.64 | $37.31 | 166,600 | — | — |
| 2014-01-13 | $27.04 | $36.50 | 403,100 | — | — |
| 2014-01-10 | $27.38 | $36.96 | 322,000 | — | — |
| 2014-01-09 | $27.30 | $36.86 | 199,600 | — | — |
| 2014-01-08 | $27.43 | $37.03 | 293,000 | — | — |
| 2014-01-07 | $27.51 | $37.14 | 164,900 | — | — |
| 2014-01-06 | $27.14 | $36.64 | 482,400 | — | — |
| 2014-01-03 | $28.02 | $37.83 | 249,300 | — | — |
| 2014-01-02 | $28.12 | $37.96 | 284,300 | — | — |