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
- 1979-10-15 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 | $25.66 | $246.39 | 7,300 | — | — |
| 2014-12-30 | $26.13 | $250.91 | 4,700 | — | — |
| 2014-12-29 | $25.86 | $248.31 | 10,000 | — | — |
| 2014-12-26 | $26.51 | $252.94 | 8,400 | — | — |
| 2014-12-24 | $26.36 | $251.51 | 8,100 | — | — |
| 2014-12-23 | $26.70 | $254.76 | 22,900 | — | — |
| 2014-12-22 | $26.40 | $251.89 | 15,600 | — | — |
| 2014-12-19 | $25.38 | $242.16 | 11,000 | — | — |
| 2014-12-18 | $25.75 | $245.69 | 14,100 | — | — |
| 2014-12-17 | $25.54 | $243.69 | 26,300 | — | — |
| 2014-12-16 | $22.28 | $212.58 | 25,700 | — | — |
| 2014-12-15 | $22.30 | $212.77 | 15,900 | — | — |
| 2014-12-12 | $23.55 | $224.70 | 8,200 | — | — |
| 2014-12-11 | $23.36 | $222.89 | 30,300 | — | — |
| 2014-12-10 | $23.40 | $223.27 | 31,900 | — | — |
| 2014-12-09 | $24.61 | $234.81 | 10,700 | — | — |
| 2014-12-08 | $25.35 | $241.87 | 14,000 | — | — |
| 2014-12-05 | $27.01 | $257.71 | 11,000 | — | — |
| 2014-12-04 | $26.10 | $249.03 | 19,600 | — | — |
| 2014-12-03 | $25.86 | $246.74 | 50,000 | — | — |
| 2014-12-02 | $27.25 | $260.00 | 12,200 | — | — |
| 2014-12-01 | $29.00 | $276.70 | 5,900 | — | — |
| 2014-11-28 | $28.64 | $273.27 | 6,700 | — | — |
| 2014-11-26 | $30.70 | $292.92 | 7,300 | — | — |
| 2014-11-25 | $31.05 | $294.37 | 8,500 | — | — |
| 2014-11-24 | $30.76 | $291.62 | 8,900 | — | — |
| 2014-11-21 | $30.09 | $285.27 | 1,100 | — | — |
| 2014-11-20 | $29.92 | $283.66 | 3,800 | — | — |
| 2014-11-19 | $29.75 | $282.05 | 14,200 | — | — |
| 2014-11-18 | $29.95 | $283.94 | 6,500 | — | — |
| 2014-11-17 | $30.00 | $284.42 | 15,300 | — | — |
| 2014-11-14 | $29.33 | $278.06 | 4,500 | — | — |
| 2014-11-13 | $30.02 | $284.61 | 12,300 | — | — |
| 2014-11-12 | $30.80 | $292.00 | 13,000 | — | — |
| 2014-11-11 | $29.59 | $280.53 | 3,300 | — | — |
| 2014-11-10 | $29.82 | $282.71 | 13,100 | — | — |
| 2014-11-07 | $29.01 | $275.03 | 9,800 | — | — |
| 2014-11-06 | $28.00 | $265.46 | 3,900 | — | — |
| 2014-11-05 | $27.89 | $264.41 | 7,700 | — | — |
| 2014-11-04 | $27.47 | $260.43 | 17,400 | — | — |
| 2014-11-03 | $28.49 | $270.10 | 22,700 | — | — |
| 2014-10-31 | $28.51 | $270.29 | 31,200 | — | — |
| 2014-10-30 | $30.60 | $290.10 | 3,400 | — | — |
| 2014-10-29 | $30.74 | $289.21 | 9,600 | — | — |
| 2014-10-28 | $30.73 | $289.12 | 7,200 | — | — |
| 2014-10-27 | $30.74 | $289.21 | 28,800 | — | — |
| 2014-10-24 | $29.70 | $279.43 | 12,600 | — | — |
| 2014-10-23 | $30.95 | $291.19 | 17,700 | — | — |
| 2014-10-22 | $30.81 | $289.87 | 21,500 | — | — |
| 2014-10-21 | $31.49 | $296.27 | 23,200 | — | — |
| 2014-10-20 | $31.77 | $298.90 | 21,300 | — | — |
| 2014-10-17 | $30.77 | $289.50 | 25,200 | — | — |
| 2014-10-16 | $28.65 | $269.55 | 40,400 | — | — |
| 2014-10-15 | $27.50 | $258.73 | 75,200 | — | — |
| 2014-10-14 | $25.68 | $241.61 | 62,300 | — | — |
| 2014-10-13 | $27.43 | $258.07 | 40,400 | — | — |
| 2014-10-10 | $30.02 | $282.44 | 26,800 | — | — |
| 2014-10-09 | $32.25 | $303.42 | 8,000 | — | — |
| 2014-10-08 | $31.42 | $295.61 | 17,900 | — | — |
| 2014-10-07 | $33.25 | $312.83 | 13,700 | — | — |
| 2014-10-06 | $33.22 | $312.55 | 23,200 | — | — |
| 2014-10-03 | $33.59 | $316.03 | 11,600 | — | — |
| 2014-10-02 | $33.33 | $313.58 | 13,100 | — | — |
| 2014-10-01 | $33.10 | $311.42 | 23,300 | — | — |
| 2014-09-30 | $34.85 | $327.88 | 24,900 | — | — |
| 2014-09-29 | $34.47 | $324.31 | 16,000 | — | — |
| 2014-09-26 | $32.70 | $307.65 | 14,600 | — | — |
| 2014-09-25 | $32.76 | $303.89 | 41,700 | — | — |
| 2014-09-24 | $33.60 | $311.68 | 66,100 | — | — |
| 2014-09-23 | $33.99 | $315.30 | 33,800 | — | — |
| 2014-09-22 | $32.68 | $303.15 | 25,100 | — | — |
| 2014-09-19 | $32.10 | $297.77 | 20,900 | — | — |
| 2014-09-18 | $32.24 | $299.07 | 10,300 | — | — |
| 2014-09-17 | $31.11 | $288.58 | 6,400 | — | — |
| 2014-09-16 | $31.10 | $288.49 | 11,800 | — | — |
| 2014-09-15 | $30.61 | $283.95 | 9,100 | — | — |
| 2014-09-12 | $30.45 | $282.46 | 3,600 | — | — |
| 2014-09-11 | $30.51 | $283.02 | 13,500 | — | — |
| 2014-09-10 | $31.02 | $287.75 | 8,300 | — | — |
| 2014-09-09 | $31.88 | $295.73 | 7,900 | — | — |
| 2014-09-08 | $32.16 | $298.32 | 21,600 | — | — |
| 2014-09-05 | $32.00 | $296.84 | 9,100 | — | — |
| 2014-09-04 | $32.99 | $306.02 | 14,200 | — | — |
| 2014-09-03 | $32.75 | $303.80 | 11,600 | — | — |
| 2014-09-02 | $32.99 | $306.02 | 22,900 | — | — |
| 2014-08-29 | $32.00 | $296.84 | 15,800 | — | — |
| 2014-08-28 | $31.30 | $290.35 | 4,700 | — | — |
| 2014-08-27 | $30.83 | $285.99 | 9,500 | — | — |
| 2014-08-26 | $30.95 | $284.58 | 27,400 | — | — |
| 2014-08-25 | $30.67 | $282.00 | 16,200 | — | — |
| 2014-08-22 | $30.14 | $277.13 | 5,200 | — | — |
| 2014-08-21 | $30.20 | $277.68 | 10,500 | — | — |
| 2014-08-20 | $30.30 | $278.60 | 17,100 | — | — |
| 2014-08-19 | $29.84 | $274.37 | 19,000 | — | — |
| 2014-08-18 | $28.49 | $261.96 | 7,600 | — | — |
| 2014-08-15 | $28.24 | $259.66 | 12,700 | — | — |
| 2014-08-14 | $27.75 | $255.15 | 9,400 | — | — |
| 2014-08-13 | $27.36 | $251.57 | 16,500 | — | — |
| 2014-08-12 | $26.42 | $242.93 | 9,000 | — | — |
| 2014-08-11 | $26.85 | $246.88 | 7,600 | — | — |
| 2014-08-08 | $26.94 | $247.71 | 9,800 | — | — |
| 2014-08-07 | $26.00 | $239.06 | 11,300 | — | — |
| 2014-08-06 | $25.83 | $237.50 | 5,600 | — | — |
| 2014-08-05 | $25.85 | $237.68 | 11,500 | — | — |
| 2014-08-04 | $25.97 | $238.79 | 19,600 | — | — |
| 2014-08-01 | $25.69 | $236.21 | 14,100 | — | — |
| 2014-07-31 | $26.08 | $239.80 | 17,300 | — | — |
| 2014-07-30 | $26.54 | $244.03 | 10,100 | — | — |
| 2014-07-29 | $26.43 | $243.02 | 15,500 | — | — |
| 2014-07-28 | $26.08 | $237.78 | 39,400 | — | — |
| 2014-07-25 | $25.86 | $235.77 | 25,300 | — | — |
| 2014-07-24 | $25.95 | $236.59 | 27,400 | — | — |
| 2014-07-23 | $25.88 | $235.95 | 74,000 | — | — |
| 2014-07-22 | $27.65 | $252.09 | 28,500 | — | — |
| 2014-07-21 | $29.75 | $271.24 | 14,600 | — | — |
| 2014-07-18 | $30.21 | $275.43 | 3,700 | — | — |
| 2014-07-17 | $29.68 | $270.60 | 5,000 | — | — |
| 2014-07-16 | $29.74 | $271.14 | 9,800 | — | — |
| 2014-07-15 | $29.09 | $265.22 | 17,600 | — | — |
| 2014-07-14 | $29.80 | $271.69 | 9,500 | — | — |
| 2014-07-11 | $29.99 | $273.42 | 9,900 | — | — |
| 2014-07-10 | $29.87 | $272.33 | 4,600 | — | — |
| 2014-07-09 | $29.95 | $273.06 | 13,700 | — | — |
| 2014-07-08 | $29.33 | $267.41 | 9,500 | — | — |
| 2014-07-07 | $29.27 | $266.86 | 11,200 | — | — |
| 2014-07-03 | $29.63 | $270.14 | 50,400 | — | — |
| 2014-07-02 | $30.60 | $278.99 | 41,600 | — | — |
| 2014-07-01 | $32.48 | $296.13 | 29,700 | — | — |
| 2014-06-30 | $34.04 | $310.35 | 6,200 | — | — |
| 2014-06-27 | $33.63 | $306.61 | 6,700 | — | — |
| 2014-06-26 | $34.25 | $312.26 | 12,900 | — | — |
| 2014-06-25 | $33.52 | $303.10 | 12,900 | — | — |
| 2014-06-24 | $33.24 | $300.57 | 48,900 | — | — |
| 2014-06-23 | $35.50 | $321.00 | 13,500 | — | — |
| 2014-06-20 | $35.54 | $321.37 | 47,800 | — | — |
| 2014-06-19 | $36.40 | $329.14 | 28,100 | — | — |
| 2014-06-18 | $35.02 | $316.66 | 11,400 | — | — |
| 2014-06-17 | $34.04 | $307.80 | 19,700 | — | — |
| 2014-06-16 | $34.69 | $313.68 | 13,700 | — | — |
| 2014-06-13 | $33.80 | $305.63 | 7,600 | — | — |
| 2014-06-12 | $33.53 | $303.19 | 5,700 | — | — |
| 2014-06-11 | $33.80 | $305.63 | 9,700 | — | — |
| 2014-06-10 | $34.03 | $307.71 | 11,800 | — | — |
| 2014-06-09 | $33.90 | $306.54 | 12,600 | — | — |
| 2014-06-06 | $33.14 | $299.66 | 8,100 | — | — |
| 2014-06-05 | $32.25 | $291.62 | 4,200 | — | — |
| 2014-06-04 | $32.01 | $289.45 | 13,800 | — | — |
| 2014-06-03 | $31.90 | $288.45 | 11,100 | — | — |
| 2014-06-02 | $31.45 | $284.38 | 8,400 | — | — |
| 2014-05-30 | $31.14 | $281.58 | 12,500 | — | — |
| 2014-05-29 | $31.74 | $287.01 | 15,300 | — | — |
| 2014-05-28 | $32.25 | $291.62 | 2,600 | — | — |
| 2014-05-27 | $32.25 | $289.05 | 15,100 | — | — |
| 2014-05-23 | $31.72 | $284.30 | 13,200 | — | — |
| 2014-05-22 | $31.25 | $280.09 | 21,000 | — | — |
| 2014-05-21 | $30.05 | $269.33 | 14,600 | — | — |
| 2014-05-20 | $29.81 | $267.18 | 5,500 | — | — |
| 2014-05-19 | $29.48 | $264.22 | 8,000 | — | — |
| 2014-05-16 | $28.88 | $258.84 | 4,800 | — | — |
| 2014-05-15 | $27.66 | $247.91 | 13,300 | — | — |
| 2014-05-14 | $29.65 | $265.75 | 9,600 | — | — |
| 2014-05-13 | $28.57 | $256.07 | 14,700 | — | — |
| 2014-05-12 | $28.40 | $254.54 | 3,600 | — | — |
| 2014-05-09 | $28.61 | $256.42 | 9,400 | — | — |
| 2014-05-08 | $28.36 | $254.18 | 3,400 | — | — |
| 2014-05-07 | $28.30 | $253.65 | 6,300 | — | — |
| 2014-05-06 | $28.02 | $251.14 | 6,500 | — | — |
| 2014-05-05 | $29.00 | $259.92 | 7,400 | — | — |
| 2014-05-02 | $28.82 | $258.31 | 10,300 | — | — |
| 2014-05-01 | $29.15 | $261.26 | 17,800 | — | — |
| 2014-04-30 | $28.55 | $255.89 | 23,300 | — | — |
| 2014-04-29 | $28.47 | $255.17 | 12,400 | — | — |
| 2014-04-28 | $27.65 | $247.82 | 24,700 | — | — |
| 2014-04-25 | $29.66 | $259.10 | 42,200 | — | — |
| 2014-04-24 | $29.12 | $254.39 | 10,100 | — | — |
| 2014-04-23 | $30.13 | $263.21 | 52,000 | — | — |
| 2014-04-22 | $28.75 | $251.15 | 37,400 | — | — |
| 2014-04-21 | $27.68 | $241.81 | 13,000 | — | — |
| 2014-04-17 | $26.01 | $227.22 | 4,100 | — | — |
| 2014-04-16 | $25.99 | $227.04 | 9,700 | — | — |
| 2014-04-15 | $25.36 | $221.54 | 7,000 | — | — |
| 2014-04-14 | $25.96 | $226.78 | 7,800 | — | — |
| 2014-04-11 | $25.37 | $221.63 | 8,000 | — | — |
| 2014-04-10 | $26.04 | $227.48 | 7,700 | — | — |
| 2014-04-09 | $26.50 | $231.50 | 1,400 | — | — |
| 2014-04-08 | $26.74 | $233.60 | 7,100 | — | — |
| 2014-04-07 | $26.33 | $230.01 | 32,400 | — | — |
| 2014-04-04 | $26.47 | $231.24 | 10,800 | — | — |
| 2014-04-03 | $26.25 | $229.32 | 6,200 | — | — |
| 2014-04-02 | $25.35 | $221.45 | 9,400 | — | — |
| 2014-04-01 | $25.71 | $224.60 | 18,200 | — | — |
| 2014-03-31 | $25.86 | $225.91 | 19,500 | — | — |
| 2014-03-28 | $25.45 | $222.33 | 4,300 | — | — |
| 2014-03-27 | $24.90 | $217.52 | 7,600 | — | — |
| 2014-03-26 | $25.25 | $218.33 | 7,900 | — | — |
| 2014-03-25 | $24.87 | $215.04 | 9,700 | — | — |
| 2014-03-24 | $25.43 | $219.88 | 20,200 | — | — |
| 2014-03-21 | $24.40 | $210.98 | 7,700 | — | — |
| 2014-03-20 | $24.16 | $208.90 | 5,400 | — | — |
| 2014-03-19 | $24.25 | $209.68 | 600 | — | — |
| 2014-03-18 | $24.49 | $211.75 | 3,400 | — | — |
| 2014-03-17 | $24.22 | $209.42 | 5,300 | — | — |
| 2014-03-14 | $24.06 | $208.04 | 7,300 | — | — |
| 2014-03-13 | $24.10 | $208.38 | 7,300 | — | — |
| 2014-03-12 | $24.03 | $207.78 | 4,600 | — | — |
| 2014-03-11 | $24.23 | $209.51 | 5,800 | — | — |
| 2014-03-10 | $24.80 | $214.43 | 19,900 | — | — |
| 2014-03-07 | $24.01 | $207.60 | 5,800 | — | — |
| 2014-03-06 | $24.00 | $207.52 | 11,600 | — | — |
| 2014-03-05 | $23.50 | $203.19 | 10,700 | — | — |
| 2014-03-04 | $23.28 | $201.29 | 7,500 | — | — |
| 2014-03-03 | $23.74 | $205.27 | 1,300 | — | — |
| 2014-02-28 | $23.18 | $200.43 | 2,500 | — | — |
| 2014-02-27 | $23.00 | $198.87 | 1,300 | — | — |
| 2014-02-26 | $22.64 | $195.76 | 4,500 | — | — |
| 2014-02-25 | $23.45 | $200.98 | 7,900 | — | — |
| 2014-02-24 | $23.50 | $201.41 | 13,400 | — | — |
| 2014-02-21 | $23.68 | $202.95 | 900 | — | — |
| 2014-02-20 | $23.89 | $204.75 | 2,800 | — | — |
| 2014-02-19 | $23.50 | $201.41 | 4,300 | — | — |
| 2014-02-18 | $23.18 | $198.67 | 14,400 | — | — |
| 2014-02-14 | $22.50 | $192.84 | 400 | — | — |
| 2014-02-13 | $22.84 | $195.75 | 12,000 | — | — |
| 2014-02-12 | $22.50 | $192.84 | 4,800 | — | — |
| 2014-02-11 | $22.19 | $190.18 | 2,100 | — | — |
| 2014-02-10 | $22.41 | $192.07 | 10,900 | — | — |
| 2014-02-07 | $22.58 | $193.52 | 7,700 | — | — |
| 2014-02-06 | $22.34 | $191.47 | 9,700 | — | — |
| 2014-02-05 | $22.52 | $193.01 | 1,200 | — | — |
| 2014-02-04 | $22.70 | $194.55 | 3,800 | — | — |
| 2014-02-03 | $22.70 | $194.55 | 10,000 | — | — |
| 2014-01-31 | $22.75 | $194.98 | 4,200 | — | — |
| 2014-01-30 | $22.72 | $194.72 | 5,200 | — | — |
| 2014-01-29 | $22.79 | $195.32 | 4,100 | — | — |
| 2014-01-28 | $22.74 | $193.34 | 7,800 | — | — |
| 2014-01-27 | $22.60 | $192.15 | 18,900 | — | — |
| 2014-01-24 | $23.00 | $195.55 | 24,500 | — | — |
| 2014-01-23 | $22.52 | $191.47 | 14,600 | — | — |
| 2014-01-22 | $22.16 | $188.41 | 6,700 | — | — |
| 2014-01-21 | $21.98 | $186.88 | 12,500 | — | — |
| 2014-01-17 | $22.29 | $189.52 | 13,700 | — | — |
| 2014-01-16 | $22.38 | $190.28 | 11,700 | — | — |
| 2014-01-15 | $21.94 | $186.54 | 3,900 | — | — |
| 2014-01-14 | $21.81 | $185.44 | 9,900 | — | — |
| 2014-01-13 | $20.95 | $178.12 | 8,700 | — | — |
| 2014-01-10 | $21.21 | $180.34 | 1,200 | — | — |
| 2014-01-09 | $21.26 | $180.76 | 1,400 | — | — |
| 2014-01-08 | $21.76 | $185.01 | 1,700 | — | — |
| 2014-01-07 | $21.94 | $186.54 | 2,300 | — | — |
| 2014-01-06 | $21.95 | $186.63 | 1,900 | — | — |
| 2014-01-03 | $21.75 | $184.93 | 6,400 | — | — |
| 2014-01-02 | $21.70 | $184.50 | 4,200 | — | — |