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
- 1987-10-09 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 | $31.20 | $32.30 | 31,600 | — | — |
| 2014-12-30 | $31.49 | $32.60 | 5,400 | — | — |
| 2014-12-29 | $31.38 | $32.49 | 7,800 | — | — |
| 2014-12-26 | $31.30 | $32.40 | 12,300 | — | — |
| 2014-12-24 | $31.47 | $32.58 | 4,200 | — | — |
| 2014-12-23 | $30.64 | $31.72 | 8,600 | — | — |
| 2014-12-22 | $30.17 | $31.23 | 13,000 | — | — |
| 2014-12-19 | $29.56 | $30.60 | 39,700 | — | — |
| 2014-12-18 | $28.77 | $29.78 | 20,200 | — | — |
| 2014-12-17 | $28.23 | $29.22 | 27,800 | — | — |
| 2014-12-16 | $27.77 | $28.75 | 26,200 | — | — |
| 2014-12-15 | $25.98 | $26.90 | 22,200 | — | — |
| 2014-12-12 | $27.16 | $28.12 | 28,200 | — | — |
| 2014-12-11 | $28.43 | $29.43 | 25,000 | — | — |
| 2014-12-10 | $28.91 | $29.93 | 24,500 | — | — |
| 2014-12-09 | $30.30 | $31.37 | 7,500 | — | — |
| 2014-12-08 | $29.72 | $30.77 | 20,600 | — | — |
| 2014-12-05 | $29.83 | $30.88 | 22,600 | — | — |
| 2014-12-04 | $29.87 | $30.92 | 4,200 | — | — |
| 2014-12-03 | $30.06 | $31.12 | 7,800 | — | — |
| 2014-12-02 | $30.16 | $31.22 | 7,400 | — | — |
| 2014-12-01 | $30.11 | $31.17 | 13,300 | — | — |
| 2014-11-28 | $30.32 | $31.39 | 4,300 | — | — |
| 2014-11-26 | $30.87 | $31.96 | 4,500 | — | — |
| 2014-11-25 | $30.83 | $31.92 | 15,700 | — | — |
| 2014-11-24 | $30.96 | $32.05 | 10,300 | — | — |
| 2014-11-21 | $30.97 | $32.06 | 12,200 | — | — |
| 2014-11-20 | $31.39 | $32.50 | 9,200 | — | — |
| 2014-11-19 | $30.90 | $31.99 | 35,300 | — | — |
| 2014-11-18 | $31.32 | $32.42 | 11,400 | — | — |
| 2014-11-17 | $31.68 | $32.80 | 30,700 | — | — |
| 2014-11-14 | $31.35 | $32.45 | 20,300 | — | — |
| 2014-11-13 | $30.93 | $32.02 | 24,000 | — | — |
| 2014-11-12 | $31.74 | $32.86 | 17,600 | — | — |
| 2014-11-11 | $31.35 | $32.45 | 18,100 | — | — |
| 2014-11-10 | $31.50 | $32.61 | 31,700 | — | — |
| 2014-11-07 | $31.44 | $32.55 | 9,100 | — | — |
| 2014-11-06 | $31.25 | $32.35 | 26,900 | — | — |
| 2014-11-05 | $30.99 | $32.08 | 17,900 | — | — |
| 2014-11-04 | $30.41 | $31.48 | 30,500 | — | — |
| 2014-11-03 | $30.03 | $31.09 | 12,000 | — | — |
| 2014-10-31 | $30.05 | $31.11 | 25,200 | — | — |
| 2014-10-30 | $29.59 | $30.63 | 17,700 | — | — |
| 2014-10-29 | $28.90 | $29.92 | 11,800 | — | — |
| 2014-10-28 | $28.86 | $29.88 | 14,600 | — | — |
| 2014-10-27 | $28.09 | $29.08 | 8,900 | — | — |
| 2014-10-24 | $27.99 | $28.98 | 7,200 | — | — |
| 2014-10-23 | $28.38 | $29.38 | 13,900 | — | — |
| 2014-10-22 | $27.73 | $28.71 | 24,600 | — | — |
| 2014-10-21 | $28.26 | $29.26 | 23,300 | — | — |
| 2014-10-20 | $27.35 | $28.31 | 15,100 | — | — |
| 2014-10-17 | $27.35 | $28.31 | 8,500 | — | — |
| 2014-10-16 | $27.32 | $28.28 | 17,100 | — | — |
| 2014-10-15 | $27.29 | $28.25 | 18,500 | — | — |
| 2014-10-14 | $27.09 | $28.04 | 25,300 | — | — |
| 2014-10-13 | $26.92 | $27.87 | 18,500 | — | — |
| 2014-10-10 | $26.00 | $26.92 | 19,500 | — | — |
| 2014-10-09 | $26.00 | $26.92 | 29,400 | — | — |
| 2014-10-08 | $26.57 | $27.51 | 20,200 | — | — |
| 2014-10-07 | $25.60 | $26.50 | 11,600 | — | — |
| 2014-10-06 | $25.77 | $26.60 | 12,100 | — | — |
| 2014-10-03 | $25.78 | $26.61 | 16,400 | — | — |
| 2014-10-02 | $25.63 | $26.46 | 8,900 | — | — |
| 2014-10-01 | $25.57 | $26.39 | 16,900 | — | — |
| 2014-09-30 | $25.90 | $26.73 | 22,400 | — | — |
| 2014-09-29 | $26.95 | $27.82 | 22,500 | — | — |
| 2014-09-26 | $26.83 | $27.69 | 9,900 | — | — |
| 2014-09-25 | $26.67 | $27.53 | 8,400 | — | — |
| 2014-09-24 | $27.10 | $27.97 | 21,800 | — | — |
| 2014-09-23 | $26.87 | $27.74 | 20,000 | — | — |
| 2014-09-22 | $26.76 | $27.62 | 23,300 | — | — |
| 2014-09-19 | $26.51 | $27.36 | 46,400 | — | — |
| 2014-09-18 | $25.07 | $25.88 | 44,300 | — | — |
| 2014-09-17 | $24.43 | $25.22 | 9,300 | — | — |
| 2014-09-16 | $25.19 | $26.00 | 9,800 | — | — |
| 2014-09-15 | $24.91 | $25.71 | 13,000 | — | — |
| 2014-09-12 | $25.40 | $26.22 | 21,600 | — | — |
| 2014-09-11 | $25.51 | $26.33 | 17,800 | — | — |
| 2014-09-10 | $25.80 | $26.63 | 11,000 | — | — |
| 2014-09-09 | $25.21 | $26.02 | 14,100 | — | — |
| 2014-09-08 | $26.34 | $27.19 | 11,600 | — | — |
| 2014-09-05 | $26.70 | $27.56 | 14,100 | — | — |
| 2014-09-04 | $26.34 | $27.19 | 12,400 | — | — |
| 2014-09-03 | $26.58 | $27.44 | 7,700 | — | — |
| 2014-09-02 | $26.70 | $27.56 | 28,800 | — | — |
| 2014-08-29 | $26.49 | $27.34 | 29,900 | — | — |
| 2014-08-28 | $26.09 | $26.93 | 8,100 | — | — |
| 2014-08-27 | $26.12 | $26.96 | 5,300 | — | — |
| 2014-08-26 | $26.26 | $27.11 | 15,200 | — | — |
| 2014-08-25 | $26.15 | $26.99 | 13,700 | — | — |
| 2014-08-22 | $25.79 | $26.62 | 12,200 | — | — |
| 2014-08-21 | $26.33 | $27.18 | 9,000 | — | — |
| 2014-08-20 | $26.24 | $27.09 | 8,300 | — | — |
| 2014-08-19 | $26.44 | $27.29 | 7,700 | — | — |
| 2014-08-18 | $26.47 | $27.32 | 20,400 | — | — |
| 2014-08-15 | $26.03 | $26.87 | 22,700 | — | — |
| 2014-08-14 | $26.09 | $26.93 | 8,800 | — | — |
| 2014-08-13 | $26.49 | $27.34 | 10,400 | — | — |
| 2014-08-12 | $25.83 | $26.66 | 7,600 | — | — |
| 2014-08-11 | $25.84 | $26.67 | 16,500 | — | — |
| 2014-08-08 | $25.07 | $25.88 | 15,200 | — | — |
| 2014-08-07 | $24.53 | $25.32 | 12,500 | — | — |
| 2014-08-06 | $24.47 | $25.26 | 27,900 | — | — |
| 2014-08-05 | $23.26 | $24.01 | 41,100 | — | — |
| 2014-08-04 | $22.77 | $23.50 | 12,500 | — | — |
| 2014-08-01 | $23.11 | $23.85 | 17,200 | — | — |
| 2014-07-31 | $23.06 | $23.80 | 12,700 | — | — |
| 2014-07-30 | $23.44 | $24.20 | 8,000 | — | — |
| 2014-07-29 | $22.80 | $23.53 | 21,800 | — | — |
| 2014-07-28 | $23.16 | $23.91 | 15,400 | — | — |
| 2014-07-25 | $23.24 | $23.99 | 19,500 | — | — |
| 2014-07-24 | $23.26 | $24.01 | 15,200 | — | — |
| 2014-07-23 | $23.83 | $24.60 | 30,500 | — | — |
| 2014-07-22 | $23.29 | $24.04 | 17,400 | — | — |
| 2014-07-21 | $22.47 | $23.19 | 21,700 | — | — |
| 2014-07-18 | $22.56 | $23.29 | 31,900 | — | — |
| 2014-07-17 | $23.21 | $23.96 | 12,700 | — | — |
| 2014-07-16 | $24.10 | $24.88 | 4,800 | — | — |
| 2014-07-15 | $24.32 | $25.10 | 15,000 | — | — |
| 2014-07-14 | $25.26 | $26.07 | 7,700 | — | — |
| 2014-07-11 | $25.16 | $25.97 | 15,200 | — | — |
| 2014-07-10 | $25.62 | $26.45 | 8,300 | — | — |
| 2014-07-09 | $25.76 | $26.59 | 8,100 | — | — |
| 2014-07-08 | $25.62 | $26.45 | 15,200 | — | — |
| 2014-07-07 | $26.07 | $26.83 | 13,000 | — | — |
| 2014-07-03 | $26.30 | $27.07 | 3,300 | — | — |
| 2014-07-02 | $26.44 | $27.21 | 11,300 | — | — |
| 2014-07-01 | $26.38 | $27.15 | 12,600 | — | — |
| 2014-06-30 | $25.80 | $26.55 | 13,800 | — | — |
| 2014-06-27 | $25.80 | $26.55 | 38,300 | — | — |
| 2014-06-26 | $26.05 | $26.81 | 13,600 | — | — |
| 2014-06-25 | $26.33 | $27.10 | 9,000 | — | — |
| 2014-06-24 | $25.47 | $26.21 | 11,700 | — | — |
| 2014-06-23 | $25.71 | $26.46 | 8,100 | — | — |
| 2014-06-20 | $26.00 | $26.76 | 18,800 | — | — |
| 2014-06-19 | $25.75 | $26.50 | 3,400 | — | — |
| 2014-06-18 | $25.99 | $26.75 | 6,300 | — | — |
| 2014-06-17 | $25.85 | $26.61 | 10,800 | — | — |
| 2014-06-16 | $25.80 | $26.55 | 12,100 | — | — |
| 2014-06-13 | $26.36 | $27.13 | 8,000 | — | — |
| 2014-06-12 | $26.28 | $27.05 | 26,300 | — | — |
| 2014-06-11 | $26.29 | $27.06 | 10,800 | — | — |
| 2014-06-10 | $26.30 | $27.07 | 9,700 | — | — |
| 2014-06-09 | $26.29 | $27.06 | 14,800 | — | — |
| 2014-06-06 | $26.24 | $27.01 | 32,500 | — | — |
| 2014-06-05 | $25.95 | $26.71 | 15,700 | — | — |
| 2014-06-04 | $25.14 | $25.88 | 12,100 | — | — |
| 2014-06-03 | $25.04 | $25.77 | 12,400 | — | — |
| 2014-06-02 | $25.01 | $25.74 | 24,900 | — | — |
| 2014-05-30 | $24.95 | $25.68 | 26,900 | — | — |
| 2014-05-29 | $24.47 | $25.19 | 12,600 | — | — |
| 2014-05-28 | $24.19 | $24.90 | 19,700 | — | — |
| 2014-05-27 | $24.31 | $25.02 | 19,600 | — | — |
| 2014-05-23 | $23.67 | $24.36 | 10,400 | — | — |
| 2014-05-22 | $23.40 | $24.08 | 11,100 | — | — |
| 2014-05-21 | $23.38 | $24.06 | 15,100 | — | — |
| 2014-05-20 | $23.44 | $24.13 | 27,900 | — | — |
| 2014-05-19 | $24.45 | $25.16 | 20,300 | — | — |
| 2014-05-16 | $24.12 | $24.83 | 28,900 | — | — |
| 2014-05-15 | $23.91 | $24.61 | 33,500 | — | — |
| 2014-05-14 | $23.75 | $24.44 | 36,900 | — | — |
| 2014-05-13 | $24.00 | $24.70 | 39,500 | — | — |
| 2014-05-12 | $23.84 | $24.54 | 48,300 | — | — |
| 2014-05-09 | $21.80 | $22.44 | 20,400 | — | — |
| 2014-05-08 | $20.62 | $21.22 | 25,400 | — | — |
| 2014-05-07 | $20.36 | $20.96 | 21,900 | — | — |
| 2014-05-06 | $20.24 | $20.83 | 22,600 | — | — |
| 2014-05-05 | $19.82 | $20.40 | 24,400 | — | — |
| 2014-05-02 | $19.84 | $20.42 | 52,800 | — | — |
| 2014-05-01 | $20.25 | $20.84 | 27,900 | — | — |
| 2014-04-30 | $20.93 | $21.54 | 20,900 | — | — |
| 2014-04-29 | $21.23 | $21.85 | 10,600 | — | — |
| 2014-04-28 | $21.30 | $21.92 | 27,100 | — | — |
| 2014-04-25 | $21.41 | $22.04 | 19,500 | — | — |
| 2014-04-24 | $21.87 | $22.51 | 13,800 | — | — |
| 2014-04-23 | $22.29 | $22.94 | 21,400 | — | — |
| 2014-04-22 | $22.71 | $23.37 | 14,200 | — | — |
| 2014-04-21 | $22.70 | $23.36 | 9,100 | — | — |
| 2014-04-17 | $22.73 | $23.39 | 10,100 | — | — |
| 2014-04-16 | $22.79 | $23.46 | 21,600 | — | — |
| 2014-04-15 | $23.10 | $23.78 | 15,700 | — | — |
| 2014-04-14 | $22.70 | $23.36 | 27,300 | — | — |
| 2014-04-11 | $22.44 | $23.10 | 23,600 | — | — |
| 2014-04-10 | $22.23 | $22.88 | 23,200 | — | — |
| 2014-04-09 | $22.60 | $23.26 | 16,700 | — | — |
| 2014-04-08 | $22.26 | $22.91 | 31,000 | — | — |
| 2014-04-07 | $22.68 | $23.27 | 33,100 | — | — |
| 2014-04-04 | $23.87 | $24.49 | 29,900 | — | — |
| 2014-04-03 | $25.09 | $25.74 | 14,900 | — | — |
| 2014-04-02 | $25.02 | $25.67 | 11,700 | — | — |
| 2014-04-01 | $25.53 | $26.19 | 28,600 | — | — |
| 2014-03-31 | $25.42 | $26.08 | 28,100 | — | — |
| 2014-03-28 | $25.03 | $25.68 | 11,200 | — | — |
| 2014-03-27 | $25.22 | $25.87 | 25,800 | — | — |
| 2014-03-26 | $25.10 | $25.75 | 46,200 | — | — |
| 2014-03-25 | $25.21 | $25.86 | 22,000 | — | — |
| 2014-03-24 | $25.59 | $26.25 | 13,100 | — | — |
| 2014-03-21 | $25.99 | $26.66 | 75,200 | — | — |
| 2014-03-20 | $24.37 | $25.00 | 7,300 | — | — |
| 2014-03-19 | $24.32 | $24.95 | 15,200 | — | — |
| 2014-03-18 | $24.26 | $24.89 | 30,800 | — | — |
| 2014-03-17 | $24.17 | $24.79 | 20,700 | — | — |
| 2014-03-14 | $24.28 | $24.91 | 9,300 | — | — |
| 2014-03-13 | $23.91 | $24.53 | 35,400 | — | — |
| 2014-03-12 | $23.56 | $24.17 | 19,800 | — | — |
| 2014-03-11 | $23.02 | $23.61 | 12,900 | — | — |
| 2014-03-10 | $23.39 | $23.99 | 21,900 | — | — |
| 2014-03-07 | $23.10 | $23.70 | 25,000 | — | — |
| 2014-03-06 | $22.34 | $22.92 | 15,000 | — | — |
| 2014-03-05 | $22.61 | $23.19 | 8,900 | — | — |
| 2014-03-04 | $22.45 | $23.03 | 19,600 | — | — |
| 2014-03-03 | $22.05 | $22.62 | 9,100 | — | — |
| 2014-02-28 | $22.06 | $22.63 | 18,200 | — | — |
| 2014-02-27 | $21.87 | $22.44 | 22,400 | — | — |
| 2014-02-26 | $21.80 | $22.36 | 58,700 | — | — |
| 2014-02-25 | $22.19 | $22.76 | 12,200 | — | — |
| 2014-02-24 | $22.29 | $22.87 | 7,300 | — | — |
| 2014-02-21 | $22.15 | $22.72 | 12,100 | — | — |
| 2014-02-20 | $22.23 | $22.80 | 9,700 | — | — |
| 2014-02-19 | $22.18 | $22.75 | 18,100 | — | — |
| 2014-02-18 | $22.73 | $23.32 | 23,400 | — | — |
| 2014-02-14 | $23.04 | $23.64 | 10,100 | — | — |
| 2014-02-13 | $23.11 | $23.71 | 16,800 | — | — |
| 2014-02-12 | $23.29 | $23.89 | 11,200 | — | — |
| 2014-02-11 | $23.15 | $23.75 | 16,000 | — | — |
| 2014-02-10 | $22.71 | $23.30 | 66,200 | — | — |
| 2014-02-07 | $23.63 | $24.24 | 16,300 | — | — |
| 2014-02-06 | $23.15 | $23.75 | 23,100 | — | — |
| 2014-02-05 | $23.00 | $23.59 | 45,300 | — | — |
| 2014-02-04 | $22.60 | $23.18 | 40,200 | — | — |
| 2014-02-03 | $21.57 | $22.13 | 49,100 | — | — |
| 2014-01-31 | $23.77 | $24.38 | 25,600 | — | — |
| 2014-01-30 | $26.25 | $26.93 | 25,400 | — | — |
| 2014-01-29 | $26.61 | $27.30 | 67,500 | — | — |
| 2014-01-28 | $26.74 | $27.43 | 23,800 | — | — |
| 2014-01-27 | $26.80 | $27.49 | 24,900 | — | — |
| 2014-01-24 | $28.00 | $28.72 | 15,400 | — | — |
| 2014-01-23 | $28.19 | $28.92 | 14,600 | — | — |
| 2014-01-22 | $28.08 | $28.81 | 11,200 | — | — |
| 2014-01-21 | $28.03 | $28.75 | 29,500 | — | — |
| 2014-01-17 | $28.25 | $28.98 | 11,600 | — | — |
| 2014-01-16 | $28.37 | $29.10 | 16,300 | — | — |
| 2014-01-15 | $28.16 | $28.89 | 11,800 | — | — |
| 2014-01-14 | $28.22 | $28.95 | 17,200 | — | — |
| 2014-01-13 | $27.61 | $28.32 | 11,300 | — | — |
| 2014-01-10 | $27.96 | $28.68 | 23,200 | — | — |
| 2014-01-09 | $27.31 | $28.02 | 7,700 | — | — |
| 2014-01-08 | $27.34 | $28.05 | 129,400 | — | — |
| 2014-01-07 | $27.66 | $28.37 | 56,300 | — | — |
| 2014-01-06 | $26.32 | $26.92 | 16,900 | — | — |
| 2014-01-03 | $26.95 | $27.57 | 20,400 | — | — |
| 2014-01-02 | $26.35 | $26.95 | 13,500 | — | — |