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 | $30.92 | $37.85 | 361,133 | — | — |
| 2014-12-30 | $31.77 | $38.85 | 205,664 | — | — |
| 2014-12-29 | $31.96 | $39.08 | 464,844 | — | — |
| 2014-12-26 | $31.77 | $38.85 | 287,891 | — | — |
| 2014-12-24 | $31.34 | $38.32 | 171,680 | — | — |
| 2014-12-23 | $31.05 | $37.97 | 468,945 | — | — |
| 2014-12-22 | $30.29 | $37.03 | 503,516 | — | — |
| 2014-12-19 | $29.70 | $36.31 | 707,031 | — | — |
| 2014-12-18 | $29.79 | $36.42 | 593,750 | — | — |
| 2014-12-17 | $28.86 | $35.29 | 1,259,570 | — | — |
| 2014-12-16 | $29.18 | $35.67 | 909,961 | — | — |
| 2014-12-15 | $27.56 | $33.69 | 875,000 | — | — |
| 2014-12-12 | $26.86 | $32.84 | 354,297 | — | — |
| 2014-12-11 | $27.48 | $33.60 | 253,711 | — | — |
| 2014-12-10 | $27.37 | $33.46 | 340,430 | — | — |
| 2014-12-09 | $27.93 | $34.15 | 299,023 | — | — |
| 2014-12-08 | $27.01 | $33.02 | 225,391 | — | — |
| 2014-12-05 | $27.37 | $33.46 | 394,531 | — | — |
| 2014-12-04 | $26.48 | $32.37 | 341,992 | — | — |
| 2014-12-03 | $27.28 | $33.36 | 388,867 | — | — |
| 2014-12-02 | $27.47 | $33.58 | 277,734 | — | — |
| 2014-12-01 | $26.89 | $32.88 | 248,437 | — | — |
| 2014-11-28 | $27.14 | $33.18 | 169,531 | — | — |
| 2014-11-26 | $27.35 | $33.44 | 243,164 | — | — |
| 2014-11-25 | $27.18 | $33.23 | 229,492 | — | — |
| 2014-11-24 | $26.96 | $32.96 | 237,109 | — | — |
| 2014-11-21 | $26.44 | $32.33 | 217,578 | — | — |
| 2014-11-20 | $26.44 | $32.33 | 205,078 | — | — |
| 2014-11-19 | $26.16 | $31.98 | 532,617 | — | — |
| 2014-11-18 | $26.41 | $32.29 | 357,227 | — | — |
| 2014-11-17 | $26.39 | $32.26 | 258,594 | — | — |
| 2014-11-14 | $27.00 | $33.01 | 247,461 | — | — |
| 2014-11-13 | $27.32 | $33.40 | 253,125 | — | — |
| 2014-11-12 | $27.57 | $33.71 | 213,867 | — | — |
| 2014-11-11 | $27.32 | $33.40 | 303,711 | — | — |
| 2014-11-10 | $27.86 | $34.07 | 451,172 | — | — |
| 2014-11-07 | $27.38 | $33.47 | 290,234 | — | — |
| 2014-11-06 | $27.58 | $33.72 | 233,203 | — | — |
| 2014-11-05 | $27.14 | $33.18 | 323,633 | — | — |
| 2014-11-04 | $27.23 | $33.29 | 231,836 | — | — |
| 2014-11-03 | $27.07 | $33.10 | 285,742 | — | — |
| 2014-10-31 | $27.77 | $33.95 | 380,859 | — | — |
| 2014-10-30 | $26.89 | $32.87 | 349,609 | — | — |
| 2014-10-29 | $26.45 | $32.34 | 303,516 | — | — |
| 2014-10-28 | $27.21 | $33.27 | 429,297 | — | — |
| 2014-10-27 | $25.47 | $31.14 | 182,031 | — | — |
| 2014-10-24 | $25.35 | $30.99 | 204,687 | — | — |
| 2014-10-23 | $25.40 | $31.05 | 270,312 | — | — |
| 2014-10-22 | $24.92 | $30.47 | 263,867 | — | — |
| 2014-10-21 | $25.52 | $31.21 | 267,773 | — | — |
| 2014-10-20 | $25.02 | $30.59 | 343,750 | — | — |
| 2014-10-17 | $24.78 | $30.30 | 276,562 | — | — |
| 2014-10-16 | $25.17 | $30.77 | 516,797 | — | — |
| 2014-10-15 | $25.89 | $31.65 | 376,367 | — | — |
| 2014-10-14 | $25.17 | $30.77 | 414,258 | — | — |
| 2014-10-13 | $24.67 | $30.16 | 337,500 | — | — |
| 2014-10-10 | $24.17 | $29.55 | 364,844 | — | — |
| 2014-10-09 | $23.81 | $29.11 | 300,586 | — | — |
| 2014-10-08 | $24.50 | $29.96 | 325,391 | — | — |
| 2014-10-07 | $23.80 | $29.10 | 257,422 | — | — |
| 2014-10-06 | $24.28 | $29.68 | 193,750 | — | — |
| 2014-10-03 | $24.48 | $29.93 | 203,906 | — | — |
| 2014-10-02 | $24.29 | $29.70 | 219,141 | — | — |
| 2014-10-01 | $23.94 | $29.26 | 505,664 | — | — |
| 2014-09-30 | $23.91 | $29.23 | 427,539 | — | — |
| 2014-09-29 | $24.45 | $29.90 | 273,242 | — | — |
| 2014-09-26 | $24.55 | $30.01 | 223,633 | — | — |
| 2014-09-25 | $24.39 | $29.82 | 302,930 | — | — |
| 2014-09-24 | $24.80 | $30.32 | 315,820 | — | — |
| 2014-09-23 | $24.93 | $30.48 | 431,445 | — | — |
| 2014-09-22 | $24.84 | $30.37 | 329,687 | — | — |
| 2014-09-19 | $25.66 | $31.37 | 693,555 | — | — |
| 2014-09-18 | $26.23 | $32.07 | 180,078 | — | — |
| 2014-09-17 | $26.01 | $31.80 | 188,281 | — | — |
| 2014-09-16 | $26.17 | $31.99 | 267,969 | — | — |
| 2014-09-15 | $26.12 | $31.93 | 360,547 | — | — |
| 2014-09-12 | $26.12 | $31.93 | 299,023 | — | — |
| 2014-09-11 | $26.16 | $31.99 | 386,328 | — | — |
| 2014-09-10 | $25.84 | $31.59 | 210,742 | — | — |
| 2014-09-09 | $25.51 | $31.19 | 299,219 | — | — |
| 2014-09-08 | $25.52 | $31.21 | 238,867 | — | — |
| 2014-09-05 | $25.66 | $31.37 | 374,219 | — | — |
| 2014-09-04 | $26.34 | $32.21 | 177,344 | — | — |
| 2014-09-03 | $26.59 | $32.51 | 282,031 | — | — |
| 2014-09-02 | $26.92 | $32.91 | 422,656 | — | — |
| 2014-08-29 | $26.53 | $32.43 | 276,562 | — | — |
| 2014-08-28 | $26.49 | $32.38 | 394,531 | — | — |
| 2014-08-27 | $26.55 | $32.46 | 736,523 | — | — |
| 2014-08-26 | $27.85 | $34.05 | 426,562 | — | — |
| 2014-08-25 | $27.17 | $33.21 | 224,414 | — | — |
| 2014-08-22 | $27.34 | $33.42 | 233,203 | — | — |
| 2014-08-21 | $27.34 | $33.43 | 312,891 | — | — |
| 2014-08-20 | $26.65 | $32.58 | 238,281 | — | — |
| 2014-08-19 | $27.16 | $33.21 | 169,336 | — | — |
| 2014-08-18 | $27.09 | $33.12 | 447,070 | — | — |
| 2014-08-15 | $26.50 | $32.39 | 375,977 | — | — |
| 2014-08-14 | $26.66 | $32.59 | 283,594 | — | — |
| 2014-08-13 | $27.08 | $33.11 | 306,836 | — | — |
| 2014-08-12 | $26.82 | $32.80 | 253,711 | — | — |
| 2014-08-11 | $27.36 | $33.45 | 224,414 | — | — |
| 2014-08-08 | $26.97 | $32.98 | 337,891 | — | — |
| 2014-08-07 | $26.58 | $32.49 | 446,289 | — | — |
| 2014-08-06 | $26.61 | $32.54 | 615,625 | — | — |
| 2014-08-05 | $25.95 | $31.72 | 401,953 | — | — |
| 2014-08-04 | $25.85 | $31.60 | 483,008 | — | — |
| 2014-08-01 | $25.35 | $30.99 | 360,937 | — | — |
| 2014-07-31 | $25.17 | $30.77 | 502,539 | — | — |
| 2014-07-30 | $25.66 | $31.37 | 299,609 | — | — |
| 2014-07-29 | $25.29 | $30.92 | 287,695 | — | — |
| 2014-07-28 | $25.20 | $30.80 | 409,180 | — | — |
| 2014-07-25 | $25.17 | $30.77 | 444,531 | — | — |
| 2014-07-24 | $25.26 | $30.89 | 838,477 | — | — |
| 2014-07-23 | $25.20 | $30.80 | 303,711 | — | — |
| 2014-07-22 | $25.64 | $31.34 | 248,437 | — | — |
| 2014-07-21 | $25.52 | $31.20 | 224,414 | — | — |
| 2014-07-18 | $25.59 | $31.29 | 312,305 | — | — |
| 2014-07-17 | $25.01 | $30.58 | 319,531 | — | — |
| 2014-07-16 | $25.60 | $31.30 | 326,758 | — | — |
| 2014-07-15 | $25.75 | $31.48 | 278,125 | — | — |
| 2014-07-14 | $26.09 | $31.89 | 208,984 | — | — |
| 2014-07-11 | $25.72 | $31.45 | 281,445 | — | — |
| 2014-07-10 | $25.86 | $31.62 | 309,375 | — | — |
| 2014-07-09 | $26.42 | $32.30 | 275,586 | — | — |
| 2014-07-08 | $26.52 | $32.43 | 376,367 | — | — |
| 2014-07-07 | $26.86 | $32.85 | 349,805 | — | — |
| 2014-07-03 | $27.38 | $33.48 | 198,828 | — | — |
| 2014-07-02 | $27.18 | $33.23 | 535,547 | — | — |
| 2014-07-01 | $27.24 | $33.26 | 577,930 | — | — |
| 2014-06-30 | $26.59 | $32.48 | 982,031 | — | — |
| 2014-06-27 | $26.63 | $32.53 | 771,289 | — | — |
| 2014-06-26 | $25.91 | $31.65 | 321,875 | — | — |
| 2014-06-25 | $25.87 | $31.59 | 406,250 | — | — |
| 2014-06-24 | $25.82 | $31.53 | 599,414 | — | — |
| 2014-06-23 | $26.06 | $31.83 | 253,906 | — | — |
| 2014-06-20 | $26.19 | $31.98 | 858,398 | — | — |
| 2014-06-19 | $26.02 | $31.78 | 293,555 | — | — |
| 2014-06-18 | $26.06 | $31.82 | 488,477 | — | — |
| 2014-06-17 | $25.54 | $31.20 | 836,523 | — | — |
| 2014-06-16 | $25.84 | $31.56 | 686,133 | — | — |
| 2014-06-13 | $26.33 | $32.16 | 604,297 | — | — |
| 2014-06-12 | $26.41 | $32.25 | 747,266 | — | — |
| 2014-06-11 | $26.85 | $32.80 | 512,109 | — | — |
| 2014-06-10 | $28.30 | $34.56 | 319,336 | — | — |
| 2014-06-09 | $28.86 | $35.25 | 455,078 | — | — |
| 2014-06-06 | $28.52 | $34.83 | 343,750 | — | — |
| 2014-06-05 | $28.09 | $34.31 | 513,086 | — | — |
| 2014-06-04 | $27.00 | $32.98 | 374,219 | — | — |
| 2014-06-03 | $26.89 | $32.84 | 401,562 | — | — |
| 2014-06-02 | $26.69 | $32.59 | 368,750 | — | — |
| 2014-05-30 | $26.67 | $32.57 | 308,203 | — | — |
| 2014-05-29 | $27.10 | $33.09 | 291,797 | — | — |
| 2014-05-28 | $27.44 | $33.51 | 292,383 | — | — |
| 2014-05-27 | $27.55 | $33.65 | 403,711 | — | — |
| 2014-05-23 | $27.34 | $33.39 | 399,805 | — | — |
| 2014-05-22 | $26.69 | $32.59 | 533,984 | — | — |
| 2014-05-21 | $26.72 | $32.63 | 885,547 | — | — |
| 2014-05-20 | $27.75 | $33.88 | 744,336 | — | — |
| 2014-05-19 | $28.40 | $34.68 | 302,344 | — | — |
| 2014-05-16 | $28.04 | $34.25 | 384,961 | — | — |
| 2014-05-15 | $28.11 | $34.33 | 533,398 | — | — |
| 2014-05-14 | $27.41 | $33.47 | 521,289 | — | — |
| 2014-05-13 | $28.43 | $34.72 | 506,055 | — | — |
| 2014-05-12 | $29.35 | $35.85 | 515,820 | — | — |
| 2014-05-09 | $28.28 | $34.53 | 451,172 | — | — |
| 2014-05-08 | $27.56 | $33.65 | 372,070 | — | — |
| 2014-05-07 | $28.07 | $34.28 | 512,695 | — | — |
| 2014-05-06 | $27.57 | $33.66 | 497,461 | — | — |
| 2014-05-05 | $28.10 | $34.32 | 546,094 | — | — |
| 2014-05-02 | $28.18 | $34.42 | 363,086 | — | — |
| 2014-05-01 | $28.34 | $34.61 | 582,422 | — | — |
| 2014-04-30 | $28.32 | $34.59 | 318,945 | — | — |
| 2014-04-29 | $28.29 | $34.55 | 251,172 | — | — |
| 2014-04-28 | $28.25 | $34.50 | 377,148 | — | — |
| 2014-04-25 | $28.11 | $34.33 | 617,383 | — | — |
| 2014-04-24 | $28.56 | $34.88 | 454,883 | — | — |
| 2014-04-23 | $29.40 | $35.91 | 333,008 | — | — |
| 2014-04-22 | $29.71 | $36.28 | 263,477 | — | — |
| 2014-04-21 | $29.84 | $36.44 | 235,937 | — | — |
| 2014-04-17 | $30.07 | $36.72 | 340,039 | — | — |
| 2014-04-16 | $30.06 | $36.72 | 285,352 | — | — |
| 2014-04-15 | $29.97 | $36.60 | 431,641 | — | — |
| 2014-04-14 | $29.50 | $36.02 | 382,031 | — | — |
| 2014-04-11 | $29.54 | $36.07 | 415,039 | — | — |
| 2014-04-10 | $29.57 | $36.11 | 388,867 | — | — |
| 2014-04-09 | $30.96 | $37.80 | 356,641 | — | — |
| 2014-04-08 | $30.12 | $36.78 | 425,000 | — | — |
| 2014-04-07 | $29.81 | $36.41 | 417,383 | — | — |
| 2014-04-04 | $30.97 | $37.82 | 687,891 | — | — |
| 2014-04-03 | $31.60 | $38.59 | 290,234 | — | — |
| 2014-04-02 | $31.52 | $38.49 | 204,883 | — | — |
| 2014-04-01 | $31.63 | $38.63 | 397,656 | — | — |
| 2014-03-31 | $30.80 | $37.62 | 431,445 | — | — |
| 2014-03-28 | $30.25 | $36.94 | 425,195 | — | — |
| 2014-03-27 | $29.81 | $36.40 | 351,953 | — | — |
| 2014-03-26 | $30.07 | $36.73 | 337,695 | — | — |
| 2014-03-25 | $31.16 | $38.05 | 448,633 | — | — |
| 2014-03-24 | $30.81 | $37.62 | 453,711 | — | — |
| 2014-03-21 | $31.18 | $38.08 | 535,742 | — | — |
| 2014-03-20 | $31.44 | $38.40 | 234,570 | — | — |
| 2014-03-19 | $31.38 | $38.32 | 226,562 | — | — |
| 2014-03-18 | $31.95 | $39.02 | 375,781 | — | — |
| 2014-03-17 | $31.55 | $38.53 | 288,867 | — | — |
| 2014-03-14 | $30.97 | $37.82 | 368,555 | — | — |
| 2014-03-13 | $30.85 | $37.67 | 550,977 | — | — |
| 2014-03-12 | $31.07 | $37.94 | 373,437 | — | — |
| 2014-03-11 | $31.20 | $38.10 | 338,867 | — | — |
| 2014-03-10 | $32.13 | $39.24 | 465,234 | — | — |
| 2014-03-07 | $32.44 | $39.61 | 425,586 | — | — |
| 2014-03-06 | $32.74 | $39.99 | 538,867 | — | — |
| 2014-03-05 | $32.67 | $39.90 | 482,422 | — | — |
| 2014-03-04 | $33.03 | $40.34 | 741,602 | — | — |
| 2014-03-03 | $31.59 | $38.57 | 287,305 | — | — |
| 2014-02-28 | $31.84 | $38.89 | 434,180 | — | — |
| 2014-02-27 | $31.75 | $38.77 | 539,648 | — | — |
| 2014-02-26 | $32.10 | $39.20 | 1,366,016 | — | — |
| 2014-02-25 | $29.84 | $36.45 | 456,055 | — | — |
| 2014-02-24 | $29.70 | $36.27 | 331,836 | — | — |
| 2014-02-21 | $29.37 | $35.87 | 431,445 | — | — |
| 2014-02-20 | $29.29 | $35.77 | 345,508 | — | — |
| 2014-02-19 | $28.80 | $35.17 | 627,539 | — | — |
| 2014-02-18 | $29.62 | $36.18 | 685,742 | — | — |
| 2014-02-14 | $28.09 | $34.30 | 323,047 | — | — |
| 2014-02-13 | $27.93 | $34.12 | 321,094 | — | — |
| 2014-02-12 | $27.57 | $33.67 | 390,039 | — | — |
| 2014-02-11 | $27.18 | $33.20 | 323,047 | — | — |
| 2014-02-10 | $26.46 | $32.31 | 509,375 | — | — |
| 2014-02-07 | $26.93 | $32.89 | 412,305 | — | — |
| 2014-02-06 | $26.51 | $32.37 | 423,437 | — | — |
| 2014-02-05 | $26.34 | $32.17 | 543,555 | — | — |
| 2014-02-04 | $26.49 | $32.35 | 439,648 | — | — |
| 2014-02-03 | $25.97 | $31.71 | 607,617 | — | — |
| 2014-01-31 | $27.25 | $33.28 | 608,398 | — | — |
| 2014-01-30 | $27.77 | $33.91 | 516,211 | — | — |
| 2014-01-29 | $27.81 | $33.96 | 504,883 | — | — |
| 2014-01-28 | $28.46 | $34.76 | 390,820 | — | — |
| 2014-01-27 | $28.45 | $34.74 | 360,156 | — | — |
| 2014-01-24 | $28.66 | $35.00 | 543,359 | — | — |
| 2014-01-23 | $29.85 | $36.46 | 271,289 | — | — |
| 2014-01-22 | $30.40 | $37.12 | 248,828 | — | — |
| 2014-01-21 | $30.08 | $36.74 | 348,047 | — | — |
| 2014-01-17 | $30.05 | $36.70 | 304,883 | — | — |
| 2014-01-16 | $29.75 | $36.33 | 386,719 | — | — |
| 2014-01-15 | $29.75 | $36.33 | 263,477 | — | — |
| 2014-01-14 | $29.57 | $36.12 | 256,055 | — | — |
| 2014-01-13 | $29.53 | $36.07 | 469,141 | — | — |
| 2014-01-10 | $29.86 | $36.47 | 360,742 | — | — |
| 2014-01-09 | $29.49 | $36.02 | 294,336 | — | — |
| 2014-01-08 | $29.20 | $35.67 | 360,937 | — | — |
| 2014-01-07 | $29.36 | $35.85 | 273,047 | — | — |
| 2014-01-06 | $29.08 | $35.52 | 326,758 | — | — |
| 2014-01-03 | $29.19 | $35.65 | 294,141 | — | — |
| 2014-01-02 | $29.05 | $35.48 | 473,437 | — | — |