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
- 1987-09-22 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 | $37.09 | $122.41 | 77,000 | — | — |
| 2014-12-30 | $37.14 | $122.57 | 116,600 | — | — |
| 2014-12-29 | $36.90 | $121.78 | 145,600 | — | — |
| 2014-12-26 | $35.59 | $117.46 | 46,800 | — | — |
| 2014-12-24 | $35.66 | $117.69 | 59,300 | — | — |
| 2014-12-23 | $35.80 | $118.15 | 150,000 | — | — |
| 2014-12-22 | $34.52 | $113.93 | 136,200 | — | — |
| 2014-12-19 | $33.97 | $112.11 | 207,800 | — | — |
| 2014-12-18 | $33.33 | $110.00 | 194,100 | — | — |
| 2014-12-17 | $33.33 | $110.00 | 143,800 | — | — |
| 2014-12-16 | $32.83 | $108.35 | 168,600 | — | — |
| 2014-12-15 | $32.08 | $105.87 | 69,100 | — | — |
| 2014-12-12 | $31.08 | $102.57 | 69,300 | — | — |
| 2014-12-11 | $31.03 | $102.41 | 85,100 | — | — |
| 2014-12-10 | $30.28 | $99.93 | 60,900 | — | — |
| 2014-12-09 | $30.18 | $99.60 | 99,900 | — | — |
| 2014-12-08 | $28.69 | $94.69 | 93,500 | — | — |
| 2014-12-05 | $28.63 | $94.49 | 35,600 | — | — |
| 2014-12-04 | $28.50 | $94.06 | 69,400 | — | — |
| 2014-12-03 | $27.94 | $92.21 | 31,500 | — | — |
| 2014-12-02 | $27.94 | $92.21 | 30,900 | — | — |
| 2014-12-01 | $27.26 | $89.97 | 56,300 | — | — |
| 2014-11-28 | $27.14 | $89.57 | 36,100 | — | — |
| 2014-11-26 | $27.96 | $92.28 | 12,800 | — | — |
| 2014-11-25 | $27.85 | $91.91 | 40,600 | — | — |
| 2014-11-24 | $28.25 | $93.23 | 68,700 | — | — |
| 2014-11-21 | $27.74 | $91.55 | 40,900 | — | — |
| 2014-11-20 | $27.31 | $90.13 | 39,500 | — | — |
| 2014-11-19 | $27.10 | $89.44 | 49,100 | — | — |
| 2014-11-18 | $27.31 | $90.13 | 18,900 | — | — |
| 2014-11-17 | $27.46 | $90.63 | 22,600 | — | — |
| 2014-11-14 | $27.63 | $91.19 | 33,300 | — | — |
| 2014-11-13 | $27.97 | $92.31 | 34,600 | — | — |
| 2014-11-12 | $27.87 | $91.98 | 18,900 | — | — |
| 2014-11-11 | $27.43 | $90.53 | 25,400 | — | — |
| 2014-11-10 | $27.43 | $90.53 | 31,700 | — | — |
| 2014-11-07 | $27.29 | $90.07 | 24,700 | — | — |
| 2014-11-06 | $27.42 | $90.49 | 47,000 | — | — |
| 2014-11-05 | $27.17 | $89.67 | 27,700 | — | — |
| 2014-11-04 | $27.15 | $89.60 | 24,100 | — | — |
| 2014-11-03 | $26.84 | $88.58 | 38,800 | — | — |
| 2014-10-31 | $26.90 | $88.78 | 76,400 | — | — |
| 2014-10-30 | $26.47 | $87.36 | 46,500 | — | — |
| 2014-10-29 | $25.89 | $85.44 | 27,000 | — | — |
| 2014-10-28 | $25.40 | $83.83 | 44,500 | — | — |
| 2014-10-27 | $24.50 | $80.86 | 26,500 | — | — |
| 2014-10-24 | $24.63 | $81.29 | 22,400 | — | — |
| 2014-10-23 | $25.11 | $82.87 | 52,800 | — | — |
| 2014-10-22 | $24.46 | $80.73 | 27,400 | — | — |
| 2014-10-21 | $24.97 | $82.41 | 24,900 | — | — |
| 2014-10-20 | $25.07 | $82.74 | 40,100 | — | — |
| 2014-10-17 | $24.61 | $81.22 | 34,900 | — | — |
| 2014-10-16 | $25.16 | $83.04 | 39,200 | — | — |
| 2014-10-15 | $24.97 | $82.41 | 55,900 | — | — |
| 2014-10-14 | $24.78 | $81.78 | 41,600 | — | — |
| 2014-10-13 | $24.32 | $80.26 | 26,200 | — | — |
| 2014-10-10 | $23.70 | $78.22 | 30,100 | — | — |
| 2014-10-09 | $23.74 | $78.35 | 19,700 | — | — |
| 2014-10-08 | $24.24 | $80.00 | 39,800 | — | — |
| 2014-10-07 | $23.81 | $78.58 | 29,800 | — | — |
| 2014-10-06 | $24.17 | $79.22 | 41,900 | — | — |
| 2014-10-03 | $24.28 | $79.58 | 31,100 | — | — |
| 2014-10-02 | $23.60 | $77.36 | 23,200 | — | — |
| 2014-10-01 | $23.41 | $76.73 | 39,900 | — | — |
| 2014-09-30 | $23.69 | $77.65 | 59,000 | — | — |
| 2014-09-29 | $23.92 | $78.40 | 26,400 | — | — |
| 2014-09-26 | $24.04 | $78.80 | 39,900 | — | — |
| 2014-09-25 | $23.92 | $78.40 | 43,500 | — | — |
| 2014-09-24 | $24.43 | $80.08 | 30,500 | — | — |
| 2014-09-23 | $24.57 | $80.53 | 35,500 | — | — |
| 2014-09-22 | $24.81 | $81.32 | 30,600 | — | — |
| 2014-09-19 | $25.33 | $83.03 | 102,100 | — | — |
| 2014-09-18 | $25.38 | $83.19 | 18,100 | — | — |
| 2014-09-17 | $25.09 | $82.24 | 20,400 | — | — |
| 2014-09-16 | $25.43 | $83.35 | 27,400 | — | — |
| 2014-09-15 | $25.12 | $82.34 | 18,500 | — | — |
| 2014-09-12 | $25.74 | $84.37 | 26,500 | — | — |
| 2014-09-11 | $26.05 | $85.39 | 46,000 | — | — |
| 2014-09-10 | $25.72 | $84.30 | 15,900 | — | — |
| 2014-09-09 | $25.79 | $84.53 | 44,000 | — | — |
| 2014-09-08 | $25.99 | $85.19 | 50,400 | — | — |
| 2014-09-05 | $25.60 | $83.91 | 52,800 | — | — |
| 2014-09-04 | $25.36 | $83.12 | 16,500 | — | — |
| 2014-09-03 | $25.80 | $84.57 | 48,900 | — | — |
| 2014-09-02 | $25.62 | $83.98 | 50,100 | — | — |
| 2014-08-29 | $25.24 | $82.73 | 63,100 | — | — |
| 2014-08-28 | $24.73 | $81.06 | 22,000 | — | — |
| 2014-08-27 | $25.12 | $82.34 | 15,900 | — | — |
| 2014-08-26 | $25.26 | $82.80 | 26,500 | — | — |
| 2014-08-25 | $25.08 | $82.21 | 38,800 | — | — |
| 2014-08-22 | $25.14 | $82.40 | 16,300 | — | — |
| 2014-08-21 | $24.91 | $81.65 | 34,700 | — | — |
| 2014-08-20 | $25.00 | $81.94 | 27,900 | — | — |
| 2014-08-19 | $25.20 | $82.60 | 25,100 | — | — |
| 2014-08-18 | $25.34 | $83.06 | 29,200 | — | — |
| 2014-08-15 | $24.93 | $81.71 | 59,900 | — | — |
| 2014-08-14 | $24.97 | $81.85 | 27,100 | — | — |
| 2014-08-13 | $24.93 | $81.71 | 18,300 | — | — |
| 2014-08-12 | $25.07 | $82.17 | 22,600 | — | — |
| 2014-08-11 | $25.31 | $82.96 | 40,000 | — | — |
| 2014-08-08 | $24.89 | $81.58 | 29,100 | — | — |
| 2014-08-07 | $24.67 | $80.86 | 17,100 | — | — |
| 2014-08-06 | $24.47 | $80.21 | 56,000 | — | — |
| 2014-08-05 | $24.30 | $79.65 | 46,100 | — | — |
| 2014-08-04 | $23.98 | $78.60 | 118,400 | — | — |
| 2014-08-01 | $24.66 | $80.83 | 54,400 | — | — |
| 2014-07-31 | $24.52 | $80.37 | 35,800 | — | — |
| 2014-07-30 | $24.99 | $81.91 | 28,300 | — | — |
| 2014-07-29 | $25.10 | $82.27 | 27,700 | — | — |
| 2014-07-28 | $25.01 | $81.98 | 46,000 | — | — |
| 2014-07-25 | $25.24 | $82.73 | 26,900 | — | — |
| 2014-07-24 | $25.65 | $84.07 | 43,900 | — | — |
| 2014-07-23 | $25.86 | $84.76 | 16,500 | — | — |
| 2014-07-22 | $25.95 | $85.06 | 35,300 | — | — |
| 2014-07-21 | $26.00 | $85.22 | 30,500 | — | — |
| 2014-07-18 | $26.33 | $86.30 | 30,700 | — | — |
| 2014-07-17 | $25.89 | $84.86 | 34,200 | — | — |
| 2014-07-16 | $26.34 | $86.34 | 40,100 | — | — |
| 2014-07-15 | $25.85 | $84.73 | 29,300 | — | — |
| 2014-07-14 | $26.02 | $85.29 | 29,100 | — | — |
| 2014-07-11 | $25.73 | $84.34 | 34,900 | — | — |
| 2014-07-10 | $25.86 | $84.76 | 33,500 | — | — |
| 2014-07-09 | $25.93 | $84.99 | 21,800 | — | — |
| 2014-07-08 | $26.08 | $85.48 | 39,800 | — | — |
| 2014-07-07 | $26.54 | $86.45 | 47,500 | — | — |
| 2014-07-03 | $27.26 | $88.80 | 15,700 | — | — |
| 2014-07-02 | $26.94 | $87.75 | 27,400 | — | — |
| 2014-07-01 | $27.02 | $88.01 | 48,600 | — | — |
| 2014-06-30 | $26.35 | $85.83 | 35,400 | — | — |
| 2014-06-27 | $26.37 | $85.90 | 160,700 | — | — |
| 2014-06-26 | $26.24 | $85.47 | 23,800 | — | — |
| 2014-06-25 | $26.85 | $87.46 | 31,600 | — | — |
| 2014-06-24 | $25.99 | $84.66 | 51,000 | — | — |
| 2014-06-23 | $26.27 | $85.57 | 34,800 | — | — |
| 2014-06-20 | $26.31 | $85.70 | 57,800 | — | — |
| 2014-06-19 | $26.54 | $86.45 | 23,100 | — | — |
| 2014-06-18 | $26.86 | $87.49 | 30,100 | — | — |
| 2014-06-17 | $27.19 | $88.57 | 30,000 | — | — |
| 2014-06-16 | $27.12 | $88.34 | 26,800 | — | — |
| 2014-06-13 | $26.86 | $87.49 | 26,200 | — | — |
| 2014-06-12 | $27.16 | $88.47 | 27,000 | — | — |
| 2014-06-11 | $27.08 | $88.21 | 29,700 | — | — |
| 2014-06-10 | $27.49 | $89.55 | 24,900 | — | — |
| 2014-06-09 | $27.54 | $89.71 | 46,900 | — | — |
| 2014-06-06 | $27.13 | $88.37 | 32,300 | — | — |
| 2014-06-05 | $27.18 | $88.54 | 80,300 | — | — |
| 2014-06-04 | $25.79 | $84.01 | 37,800 | — | — |
| 2014-06-03 | $25.69 | $83.68 | 50,900 | — | — |
| 2014-06-02 | $26.17 | $85.25 | 59,900 | — | — |
| 2014-05-30 | $26.22 | $85.41 | 154,300 | — | — |
| 2014-05-29 | $27.31 | $88.96 | 25,700 | — | — |
| 2014-05-28 | $27.65 | $90.07 | 37,400 | — | — |
| 2014-05-27 | $27.70 | $90.23 | 50,800 | — | — |
| 2014-05-23 | $27.31 | $88.96 | 28,700 | — | — |
| 2014-05-22 | $26.71 | $87.00 | 24,400 | — | — |
| 2014-05-21 | $26.31 | $85.70 | 55,800 | — | — |
| 2014-05-20 | $26.30 | $85.67 | 71,900 | — | — |
| 2014-05-19 | $27.51 | $89.61 | 76,800 | — | — |
| 2014-05-16 | $26.68 | $86.91 | 66,200 | — | — |
| 2014-05-15 | $26.80 | $87.30 | 52,300 | — | — |
| 2014-05-14 | $27.16 | $88.47 | 69,100 | — | — |
| 2014-05-13 | $27.43 | $89.35 | 115,400 | — | — |
| 2014-05-12 | $27.22 | $88.67 | 72,700 | — | — |
| 2014-05-09 | $26.39 | $85.96 | 52,700 | — | — |
| 2014-05-08 | $26.11 | $85.05 | 51,500 | — | — |
| 2014-05-07 | $26.59 | $86.61 | 51,400 | — | — |
| 2014-05-06 | $26.64 | $86.78 | 65,000 | — | — |
| 2014-05-05 | $26.07 | $84.92 | 78,600 | — | — |
| 2014-05-02 | $26.04 | $84.82 | 170,400 | — | — |
| 2014-05-01 | $22.95 | $74.76 | 85,600 | — | — |
| 2014-04-30 | $22.99 | $74.89 | 60,700 | — | — |
| 2014-04-29 | $23.19 | $75.54 | 36,800 | — | — |
| 2014-04-28 | $23.43 | $76.32 | 38,800 | — | — |
| 2014-04-25 | $23.31 | $75.93 | 52,200 | — | — |
| 2014-04-24 | $23.19 | $75.54 | 24,800 | — | — |
| 2014-04-23 | $23.17 | $75.47 | 42,200 | — | — |
| 2014-04-22 | $22.91 | $74.63 | 57,300 | — | — |
| 2014-04-21 | $22.84 | $74.40 | 24,600 | — | — |
| 2014-04-17 | $22.65 | $73.78 | 77,200 | — | — |
| 2014-04-16 | $22.48 | $73.23 | 31,800 | — | — |
| 2014-04-15 | $22.37 | $72.87 | 36,900 | — | — |
| 2014-04-14 | $22.62 | $73.68 | 56,800 | — | — |
| 2014-04-11 | $22.68 | $73.88 | 51,400 | — | — |
| 2014-04-10 | $22.93 | $74.69 | 59,900 | — | — |
| 2014-04-09 | $23.71 | $77.23 | 39,300 | — | — |
| 2014-04-08 | $23.39 | $76.19 | 36,100 | — | — |
| 2014-04-07 | $23.63 | $76.43 | 40,900 | — | — |
| 2014-04-04 | $23.82 | $77.05 | 34,300 | — | — |
| 2014-04-03 | $24.27 | $78.50 | 18,300 | — | — |
| 2014-04-02 | $24.28 | $78.54 | 32,200 | — | — |
| 2014-04-01 | $24.18 | $78.21 | 53,900 | — | — |
| 2014-03-31 | $23.82 | $77.05 | 58,300 | — | — |
| 2014-03-28 | $23.39 | $75.66 | 30,100 | — | — |
| 2014-03-27 | $23.39 | $75.66 | 53,400 | — | — |
| 2014-03-26 | $23.74 | $76.79 | 44,100 | — | — |
| 2014-03-25 | $24.18 | $78.21 | 45,000 | — | — |
| 2014-03-24 | $24.38 | $78.86 | 59,400 | — | — |
| 2014-03-21 | $24.54 | $79.38 | 86,700 | — | — |
| 2014-03-20 | $23.72 | $76.73 | 46,300 | — | — |
| 2014-03-19 | $24.04 | $77.76 | 39,700 | — | — |
| 2014-03-18 | $24.13 | $78.05 | 28,500 | — | — |
| 2014-03-17 | $23.75 | $76.82 | 22,100 | — | — |
| 2014-03-14 | $23.84 | $77.11 | 30,800 | — | — |
| 2014-03-13 | $23.33 | $75.46 | 32,400 | — | — |
| 2014-03-12 | $23.87 | $77.21 | 33,600 | — | — |
| 2014-03-11 | $23.79 | $76.95 | 42,400 | — | — |
| 2014-03-10 | $24.54 | $79.38 | 59,600 | — | — |
| 2014-03-07 | $24.46 | $79.12 | 50,900 | — | — |
| 2014-03-06 | $24.20 | $78.28 | 92,300 | — | — |
| 2014-03-05 | $24.29 | $78.57 | 91,900 | — | — |
| 2014-03-04 | $24.07 | $77.86 | 81,600 | — | — |
| 2014-03-03 | $23.50 | $76.01 | 55,100 | — | — |
| 2014-02-28 | $23.48 | $75.95 | 73,100 | — | — |
| 2014-02-27 | $23.56 | $76.21 | 32,900 | — | — |
| 2014-02-26 | $23.43 | $75.79 | 30,100 | — | — |
| 2014-02-25 | $23.35 | $75.53 | 27,800 | — | — |
| 2014-02-24 | $23.32 | $75.43 | 42,400 | — | — |
| 2014-02-21 | $23.53 | $76.11 | 26,000 | — | — |
| 2014-02-20 | $23.55 | $76.18 | 27,300 | — | — |
| 2014-02-19 | $23.24 | $75.17 | 53,200 | — | — |
| 2014-02-18 | $23.34 | $75.50 | 103,600 | — | — |
| 2014-02-14 | $23.03 | $74.49 | 40,200 | — | — |
| 2014-02-13 | $22.83 | $73.85 | 67,200 | — | — |
| 2014-02-12 | $22.40 | $72.46 | 77,000 | — | — |
| 2014-02-11 | $22.26 | $72.00 | 58,400 | — | — |
| 2014-02-10 | $22.23 | $71.91 | 134,500 | — | — |
| 2014-02-07 | $22.26 | $72.00 | 63,800 | — | — |
| 2014-02-06 | $22.22 | $71.87 | 128,800 | — | — |
| 2014-02-05 | $22.41 | $72.49 | 124,700 | — | — |
| 2014-02-04 | $23.15 | $74.88 | 129,000 | — | — |
| 2014-02-03 | $24.02 | $77.70 | 167,900 | — | — |
| 2014-01-31 | $27.18 | $87.92 | 95,200 | — | — |
| 2014-01-30 | $27.64 | $89.41 | 58,400 | — | — |
| 2014-01-29 | $27.15 | $87.82 | 56,300 | — | — |
| 2014-01-28 | $27.10 | $87.66 | 78,200 | — | — |
| 2014-01-27 | $26.84 | $86.82 | 61,200 | — | — |
| 2014-01-24 | $26.40 | $85.39 | 85,600 | — | — |
| 2014-01-23 | $26.44 | $85.52 | 98,500 | — | — |
| 2014-01-22 | $26.42 | $85.46 | 103,100 | — | — |
| 2014-01-21 | $26.57 | $85.94 | 95,000 | — | — |
| 2014-01-17 | $26.59 | $86.01 | 62,000 | — | — |
| 2014-01-16 | $26.64 | $86.17 | 66,300 | — | — |
| 2014-01-15 | $26.91 | $87.04 | 64,100 | — | — |
| 2014-01-14 | $26.98 | $87.27 | 73,000 | — | — |
| 2014-01-13 | $26.33 | $85.17 | 72,600 | — | — |
| 2014-01-10 | $26.88 | $86.95 | 66,700 | — | — |
| 2014-01-09 | $26.89 | $86.98 | 79,600 | — | — |
| 2014-01-08 | $26.78 | $86.62 | 72,300 | — | — |
| 2014-01-07 | $27.48 | $88.89 | 75,100 | — | — |
| 2014-01-06 | $26.81 | $86.19 | 63,700 | — | — |
| 2014-01-03 | $26.73 | $85.93 | 82,400 | — | — |
| 2014-01-02 | $26.84 | $86.28 | 49,600 | — | — |