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 | $29.43 | $44.39 | 274,700 | — | — |
| 2014-12-30 | $30.25 | $45.63 | 231,200 | — | — |
| 2014-12-29 | $30.24 | $45.61 | 264,800 | — | — |
| 2014-12-26 | $29.62 | $44.68 | 345,200 | — | — |
| 2014-12-24 | $29.24 | $44.10 | 246,900 | — | — |
| 2014-12-23 | $29.32 | $44.23 | 420,300 | — | — |
| 2014-12-22 | $29.25 | $44.12 | 431,700 | — | — |
| 2014-12-19 | $29.70 | $44.80 | 1,355,000 | — | — |
| 2014-12-18 | $29.95 | $45.18 | 1,661,500 | — | — |
| 2014-12-17 | $31.10 | $46.91 | 513,100 | — | — |
| 2014-12-16 | $30.11 | $45.42 | 433,000 | — | — |
| 2014-12-15 | $29.74 | $44.86 | 355,400 | — | — |
| 2014-12-12 | $29.93 | $45.15 | 421,900 | — | — |
| 2014-12-11 | $30.17 | $45.51 | 270,000 | — | — |
| 2014-12-10 | $29.92 | $45.13 | 279,100 | — | — |
| 2014-12-09 | $30.79 | $46.44 | 271,100 | — | — |
| 2014-12-08 | $30.12 | $45.43 | 292,000 | — | — |
| 2014-12-05 | $30.15 | $45.48 | 350,600 | — | — |
| 2014-12-04 | $30.18 | $45.52 | 193,500 | — | — |
| 2014-12-03 | $30.23 | $45.60 | 686,100 | — | — |
| 2014-12-02 | $30.02 | $45.28 | 256,000 | — | — |
| 2014-12-01 | $30.02 | $45.28 | 293,600 | — | — |
| 2014-11-28 | $30.39 | $45.84 | 195,100 | — | — |
| 2014-11-26 | $31.04 | $46.82 | 94,500 | — | — |
| 2014-11-25 | $31.20 | $47.06 | 168,800 | — | — |
| 2014-11-24 | $31.49 | $47.29 | 190,700 | — | — |
| 2014-11-21 | $31.00 | $46.55 | 328,000 | — | — |
| 2014-11-20 | $31.10 | $46.70 | 170,300 | — | — |
| 2014-11-19 | $30.77 | $46.21 | 165,300 | — | — |
| 2014-11-18 | $30.95 | $46.48 | 202,700 | — | — |
| 2014-11-17 | $31.03 | $46.60 | 179,400 | — | — |
| 2014-11-14 | $31.49 | $47.29 | 152,200 | — | — |
| 2014-11-13 | $31.55 | $47.38 | 164,100 | — | — |
| 2014-11-12 | $32.06 | $48.14 | 213,700 | — | — |
| 2014-11-11 | $31.81 | $47.77 | 370,500 | — | — |
| 2014-11-10 | $32.12 | $48.23 | 238,100 | — | — |
| 2014-11-07 | $31.77 | $47.71 | 233,200 | — | — |
| 2014-11-06 | $31.46 | $47.24 | 656,000 | — | — |
| 2014-11-05 | $31.13 | $46.75 | 403,800 | — | — |
| 2014-11-04 | $31.33 | $47.05 | 496,400 | — | — |
| 2014-11-03 | $31.73 | $47.65 | 1,007,800 | — | — |
| 2014-10-31 | $32.00 | $48.05 | 633,700 | — | — |
| 2014-10-30 | $31.86 | $47.84 | 453,300 | — | — |
| 2014-10-29 | $31.86 | $47.84 | 489,500 | — | — |
| 2014-10-28 | $31.90 | $47.90 | 401,700 | — | — |
| 2014-10-27 | $31.10 | $46.70 | 256,700 | — | — |
| 2014-10-24 | $31.00 | $46.55 | 433,900 | — | — |
| 2014-10-23 | $30.86 | $46.34 | 422,700 | — | — |
| 2014-10-22 | $30.59 | $45.94 | 263,400 | — | — |
| 2014-10-21 | $30.59 | $45.94 | 351,500 | — | — |
| 2014-10-20 | $30.05 | $45.12 | 455,200 | — | — |
| 2014-10-17 | $29.70 | $44.60 | 607,600 | — | — |
| 2014-10-16 | $29.43 | $44.19 | 636,000 | — | — |
| 2014-10-15 | $28.84 | $43.31 | 525,900 | — | — |
| 2014-10-14 | $28.63 | $42.99 | 457,400 | — | — |
| 2014-10-13 | $28.46 | $42.74 | 324,300 | — | — |
| 2014-10-10 | $28.44 | $42.71 | 406,900 | — | — |
| 2014-10-09 | $28.72 | $43.13 | 411,300 | — | — |
| 2014-10-08 | $29.39 | $44.13 | 557,500 | — | — |
| 2014-10-07 | $29.23 | $43.89 | 362,400 | — | — |
| 2014-10-06 | $29.62 | $44.48 | 232,700 | — | — |
| 2014-10-03 | $29.74 | $44.66 | 305,800 | — | — |
| 2014-10-02 | $29.73 | $44.64 | 361,500 | — | — |
| 2014-10-01 | $29.68 | $44.57 | 782,700 | — | — |
| 2014-09-30 | $29.85 | $44.82 | 889,700 | — | — |
| 2014-09-29 | $30.07 | $45.15 | 242,400 | — | — |
| 2014-09-26 | $30.37 | $45.61 | 317,100 | — | — |
| 2014-09-25 | $30.17 | $45.30 | 321,300 | — | — |
| 2014-09-24 | $30.55 | $45.88 | 435,900 | — | — |
| 2014-09-23 | $29.89 | $44.88 | 230,000 | — | — |
| 2014-09-22 | $30.26 | $45.44 | 230,600 | — | — |
| 2014-09-19 | $30.77 | $46.21 | 489,800 | — | — |
| 2014-09-18 | $31.13 | $46.75 | 694,800 | — | — |
| 2014-09-17 | $30.87 | $46.36 | 452,300 | — | — |
| 2014-09-16 | $30.38 | $45.62 | 288,700 | — | — |
| 2014-09-15 | $30.38 | $45.62 | 151,000 | — | — |
| 2014-09-12 | $30.41 | $45.67 | 220,000 | — | — |
| 2014-09-11 | $30.79 | $46.24 | 366,500 | — | — |
| 2014-09-10 | $30.24 | $45.41 | 312,400 | — | — |
| 2014-09-09 | $30.04 | $45.11 | 284,200 | — | — |
| 2014-09-08 | $30.30 | $45.50 | 159,500 | — | — |
| 2014-09-05 | $30.65 | $46.03 | 225,500 | — | — |
| 2014-09-04 | $30.76 | $46.19 | 306,500 | — | — |
| 2014-09-03 | $30.61 | $45.97 | 386,600 | — | — |
| 2014-09-02 | $30.37 | $45.61 | 429,100 | — | — |
| 2014-08-29 | $29.72 | $44.63 | 174,100 | — | — |
| 2014-08-28 | $29.64 | $44.51 | 164,000 | — | — |
| 2014-08-27 | $30.08 | $45.17 | 106,300 | — | — |
| 2014-08-26 | $30.46 | $45.53 | 146,600 | — | — |
| 2014-08-25 | $30.33 | $45.34 | 103,700 | — | — |
| 2014-08-22 | $30.55 | $45.66 | 157,100 | — | — |
| 2014-08-21 | $30.41 | $45.46 | 146,600 | — | — |
| 2014-08-20 | $30.18 | $45.11 | 121,400 | — | — |
| 2014-08-19 | $30.40 | $45.44 | 196,600 | — | — |
| 2014-08-18 | $30.02 | $44.87 | 225,400 | — | — |
| 2014-08-15 | $29.30 | $43.80 | 187,200 | — | — |
| 2014-08-14 | $29.59 | $44.23 | 121,300 | — | — |
| 2014-08-13 | $29.47 | $44.05 | 169,900 | — | — |
| 2014-08-12 | $29.31 | $43.81 | 163,700 | — | — |
| 2014-08-11 | $29.47 | $44.05 | 276,000 | — | — |
| 2014-08-08 | $29.42 | $43.98 | 228,200 | — | — |
| 2014-08-07 | $28.97 | $43.30 | 207,900 | — | — |
| 2014-08-06 | $28.99 | $43.33 | 313,700 | — | — |
| 2014-08-05 | $28.82 | $43.08 | 333,800 | — | — |
| 2014-08-04 | $28.73 | $42.94 | 331,200 | — | — |
| 2014-08-01 | $28.69 | $42.88 | 444,200 | — | — |
| 2014-07-31 | $29.24 | $43.71 | 453,000 | — | — |
| 2014-07-30 | $29.36 | $43.89 | 189,700 | — | — |
| 2014-07-29 | $29.09 | $43.48 | 297,900 | — | — |
| 2014-07-28 | $29.14 | $43.56 | 276,100 | — | — |
| 2014-07-25 | $29.59 | $44.23 | 187,300 | — | — |
| 2014-07-24 | $30.08 | $44.96 | 220,300 | — | — |
| 2014-07-23 | $30.17 | $45.10 | 183,900 | — | — |
| 2014-07-22 | $30.37 | $45.40 | 252,000 | — | — |
| 2014-07-21 | $29.94 | $44.75 | 224,500 | — | — |
| 2014-07-18 | $30.49 | $45.57 | 304,700 | — | — |
| 2014-07-17 | $29.98 | $44.81 | 222,000 | — | — |
| 2014-07-16 | $30.27 | $45.25 | 325,000 | — | — |
| 2014-07-15 | $30.29 | $45.28 | 242,500 | — | — |
| 2014-07-14 | $30.22 | $45.17 | 260,200 | — | — |
| 2014-07-11 | $30.00 | $44.84 | 163,900 | — | — |
| 2014-07-10 | $30.00 | $44.84 | 479,700 | — | — |
| 2014-07-09 | $30.17 | $45.10 | 345,500 | — | — |
| 2014-07-08 | $30.07 | $44.95 | 391,800 | — | — |
| 2014-07-07 | $30.55 | $45.66 | 154,500 | — | — |
| 2014-07-03 | $31.14 | $46.55 | 123,300 | — | — |
| 2014-07-02 | $30.57 | $45.69 | 200,900 | — | — |
| 2014-07-01 | $30.82 | $46.07 | 556,400 | — | — |
| 2014-06-30 | $30.24 | $45.20 | 448,900 | — | — |
| 2014-06-27 | $30.69 | $45.87 | 751,300 | — | — |
| 2014-06-26 | $29.71 | $44.41 | 1,076,100 | — | — |
| 2014-06-25 | $31.68 | $47.35 | 464,000 | — | — |
| 2014-06-24 | $31.27 | $46.74 | 383,800 | — | — |
| 2014-06-23 | $31.80 | $47.53 | 229,000 | — | — |
| 2014-06-20 | $32.01 | $47.85 | 409,800 | — | — |
| 2014-06-19 | $31.62 | $47.26 | 260,400 | — | — |
| 2014-06-18 | $31.25 | $46.71 | 395,900 | — | — |
| 2014-06-17 | $31.19 | $46.62 | 472,100 | — | — |
| 2014-06-16 | $31.15 | $46.56 | 302,800 | — | — |
| 2014-06-13 | $31.43 | $46.98 | 188,300 | — | — |
| 2014-06-12 | $31.75 | $47.46 | 232,700 | — | — |
| 2014-06-11 | $31.87 | $47.64 | 342,300 | — | — |
| 2014-06-10 | $32.07 | $47.94 | 222,700 | — | — |
| 2014-06-09 | $32.26 | $48.22 | 419,400 | — | — |
| 2014-06-06 | $32.06 | $47.92 | 433,700 | — | — |
| 2014-06-05 | $31.22 | $46.67 | 213,200 | — | — |
| 2014-06-04 | $30.50 | $45.59 | 184,300 | — | — |
| 2014-06-03 | $30.68 | $45.86 | 189,900 | — | — |
| 2014-06-02 | $31.38 | $46.91 | 352,300 | — | — |
| 2014-05-30 | $31.27 | $46.74 | 295,500 | — | — |
| 2014-05-29 | $31.40 | $46.94 | 111,800 | — | — |
| 2014-05-28 | $31.39 | $46.92 | 207,200 | — | — |
| 2014-05-27 | $31.65 | $47.10 | 198,600 | — | — |
| 2014-05-23 | $31.28 | $46.55 | 276,800 | — | — |
| 2014-05-22 | $30.95 | $46.06 | 140,400 | — | — |
| 2014-05-21 | $30.55 | $45.46 | 190,000 | — | — |
| 2014-05-20 | $30.18 | $44.91 | 294,000 | — | — |
| 2014-05-19 | $30.83 | $45.88 | 209,100 | — | — |
| 2014-05-16 | $30.70 | $45.69 | 168,700 | — | — |
| 2014-05-15 | $30.22 | $44.97 | 245,100 | — | — |
| 2014-05-14 | $30.26 | $45.03 | 269,600 | — | — |
| 2014-05-13 | $30.91 | $46.00 | 366,400 | — | — |
| 2014-05-12 | $31.85 | $47.40 | 269,500 | — | — |
| 2014-05-09 | $30.88 | $45.95 | 207,500 | — | — |
| 2014-05-08 | $30.88 | $45.95 | 300,000 | — | — |
| 2014-05-07 | $31.00 | $46.13 | 301,700 | — | — |
| 2014-05-06 | $30.45 | $45.31 | 326,100 | — | — |
| 2014-05-05 | $30.91 | $46.00 | 216,100 | — | — |
| 2014-05-02 | $30.78 | $45.80 | 210,200 | — | — |
| 2014-05-01 | $30.68 | $45.66 | 324,600 | — | — |
| 2014-04-30 | $30.83 | $45.88 | 258,400 | — | — |
| 2014-04-29 | $30.50 | $45.39 | 225,200 | — | — |
| 2014-04-28 | $30.62 | $45.57 | 263,800 | — | — |
| 2014-04-25 | $30.51 | $45.40 | 325,300 | — | — |
| 2014-04-24 | $30.74 | $45.75 | 285,400 | — | — |
| 2014-04-23 | $30.61 | $45.55 | 230,400 | — | — |
| 2014-04-22 | $30.87 | $45.94 | 244,400 | — | — |
| 2014-04-21 | $30.92 | $46.01 | 209,700 | — | — |
| 2014-04-17 | $30.48 | $45.36 | 191,500 | — | — |
| 2014-04-16 | $30.41 | $45.25 | 308,000 | — | — |
| 2014-04-15 | $29.99 | $44.63 | 266,400 | — | — |
| 2014-04-14 | $29.46 | $43.84 | 261,700 | — | — |
| 2014-04-11 | $29.87 | $44.45 | 279,100 | — | — |
| 2014-04-10 | $30.02 | $44.67 | 222,500 | — | — |
| 2014-04-09 | $30.66 | $45.63 | 363,300 | — | — |
| 2014-04-08 | $30.56 | $45.48 | 248,500 | — | — |
| 2014-04-07 | $30.53 | $45.43 | 384,100 | — | — |
| 2014-04-04 | $30.96 | $46.07 | 306,800 | — | — |
| 2014-04-03 | $31.84 | $47.38 | 207,300 | — | — |
| 2014-04-02 | $32.25 | $47.99 | 263,000 | — | — |
| 2014-04-01 | $32.43 | $48.26 | 448,700 | — | — |
| 2014-03-31 | $32.13 | $47.81 | 303,200 | — | — |
| 2014-03-28 | $31.18 | $46.40 | 207,900 | — | — |
| 2014-03-27 | $31.19 | $46.42 | 243,600 | — | — |
| 2014-03-26 | $31.54 | $46.94 | 307,400 | — | — |
| 2014-03-25 | $31.74 | $47.23 | 253,900 | — | — |
| 2014-03-24 | $31.55 | $46.95 | 358,800 | — | — |
| 2014-03-21 | $31.45 | $46.80 | 593,800 | — | — |
| 2014-03-20 | $31.38 | $46.70 | 644,000 | — | — |
| 2014-03-19 | $28.71 | $42.72 | 183,900 | — | — |
| 2014-03-18 | $28.68 | $42.68 | 333,900 | — | — |
| 2014-03-17 | $28.29 | $42.10 | 353,800 | — | — |
| 2014-03-14 | $28.85 | $42.93 | 164,800 | — | — |
| 2014-03-13 | $28.26 | $42.05 | 111,400 | — | — |
| 2014-03-12 | $28.94 | $43.07 | 148,800 | — | — |
| 2014-03-11 | $28.59 | $42.55 | 201,500 | — | — |
| 2014-03-10 | $29.49 | $43.89 | 171,600 | — | — |
| 2014-03-07 | $29.45 | $43.83 | 223,800 | — | — |
| 2014-03-06 | $29.20 | $43.45 | 152,700 | — | — |
| 2014-03-05 | $29.00 | $43.16 | 235,700 | — | — |
| 2014-03-04 | $29.40 | $43.75 | 361,600 | — | — |
| 2014-03-03 | $27.83 | $41.41 | 247,800 | — | — |
| 2014-02-28 | $28.18 | $41.94 | 255,200 | — | — |
| 2014-02-27 | $28.42 | $42.29 | 176,200 | — | — |
| 2014-02-26 | $28.29 | $42.10 | 187,100 | — | — |
| 2014-02-25 | $28.13 | $41.65 | 144,000 | — | — |
| 2014-02-24 | $27.99 | $41.45 | 287,500 | — | — |
| 2014-02-21 | $27.73 | $41.06 | 189,600 | — | — |
| 2014-02-20 | $27.92 | $41.34 | 160,800 | — | — |
| 2014-02-19 | $27.61 | $40.88 | 202,400 | — | — |
| 2014-02-18 | $28.04 | $41.52 | 160,800 | — | — |
| 2014-02-14 | $28.07 | $41.56 | 154,700 | — | — |
| 2014-02-13 | $28.02 | $41.49 | 165,400 | — | — |
| 2014-02-12 | $27.35 | $40.50 | 198,300 | — | — |
| 2014-02-11 | $27.08 | $40.10 | 166,200 | — | — |
| 2014-02-10 | $26.80 | $39.68 | 183,600 | — | — |
| 2014-02-07 | $26.91 | $39.85 | 173,500 | — | — |
| 2014-02-06 | $26.56 | $39.33 | 233,100 | — | — |
| 2014-02-05 | $26.47 | $39.20 | 225,700 | — | — |
| 2014-02-04 | $26.65 | $39.46 | 423,300 | — | — |
| 2014-02-03 | $26.59 | $39.37 | 796,100 | — | — |
| 2014-01-31 | $28.03 | $41.50 | 360,200 | — | — |
| 2014-01-30 | $28.14 | $41.67 | 287,300 | — | — |
| 2014-01-29 | $27.52 | $40.75 | 230,900 | — | — |
| 2014-01-28 | $27.57 | $40.82 | 229,000 | — | — |
| 2014-01-27 | $27.78 | $41.13 | 215,500 | — | — |
| 2014-01-24 | $27.85 | $41.24 | 288,600 | — | — |
| 2014-01-23 | $28.84 | $42.70 | 174,500 | — | — |
| 2014-01-22 | $29.04 | $43.00 | 112,900 | — | — |
| 2014-01-21 | $28.85 | $42.72 | 200,400 | — | — |
| 2014-01-17 | $28.83 | $42.69 | 164,400 | — | — |
| 2014-01-16 | $28.98 | $42.91 | 193,200 | — | — |
| 2014-01-15 | $29.13 | $43.13 | 197,200 | — | — |
| 2014-01-14 | $28.99 | $42.93 | 249,000 | — | — |
| 2014-01-13 | $28.59 | $42.33 | 267,700 | — | — |
| 2014-01-10 | $29.47 | $43.64 | 447,700 | — | — |
| 2014-01-09 | $29.99 | $44.41 | 757,000 | — | — |
| 2014-01-08 | $29.31 | $43.40 | 439,800 | — | — |
| 2014-01-07 | $29.43 | $43.58 | 210,800 | — | — |
| 2014-01-06 | $29.22 | $43.27 | 291,400 | — | — |
| 2014-01-03 | $29.58 | $43.80 | 308,200 | — | — |
| 2014-01-02 | $28.96 | $42.88 | 201,900 | — | — |