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 | $35.23 | $52.44 | 83,000 | — | — |
| 2014-12-30 | $35.48 | $52.81 | 67,100 | — | — |
| 2014-12-29 | $34.62 | $51.53 | 85,300 | — | — |
| 2014-12-26 | $34.40 | $51.20 | 61,300 | — | — |
| 2014-12-24 | $34.11 | $50.77 | 32,600 | — | — |
| 2014-12-23 | $34.06 | $50.70 | 80,300 | — | — |
| 2014-12-22 | $33.15 | $49.34 | 122,400 | — | — |
| 2014-12-19 | $33.99 | $50.59 | 549,400 | — | — |
| 2014-12-18 | $33.48 | $49.83 | 387,800 | — | — |
| 2014-12-17 | $33.80 | $50.31 | 237,100 | — | — |
| 2014-12-16 | $32.90 | $48.97 | 152,300 | — | — |
| 2014-12-15 | $32.26 | $48.02 | 151,400 | — | — |
| 2014-12-12 | $33.46 | $49.80 | 97,900 | — | — |
| 2014-12-11 | $34.71 | $51.66 | 93,100 | — | — |
| 2014-12-10 | $34.89 | $51.93 | 101,600 | — | — |
| 2014-12-09 | $36.87 | $54.88 | 159,400 | — | — |
| 2014-12-08 | $35.62 | $53.02 | 143,700 | — | — |
| 2014-12-05 | $36.19 | $53.87 | 123,700 | — | — |
| 2014-12-04 | $35.35 | $52.62 | 111,600 | — | — |
| 2014-12-03 | $35.64 | $53.05 | 134,700 | — | — |
| 2014-12-02 | $34.89 | $51.93 | 93,600 | — | — |
| 2014-12-01 | $34.65 | $51.58 | 159,300 | — | — |
| 2014-11-28 | $34.77 | $51.75 | 98,200 | — | — |
| 2014-11-26 | $36.31 | $54.05 | 75,800 | — | — |
| 2014-11-25 | $36.41 | $54.20 | 95,400 | — | — |
| 2014-11-24 | $36.42 | $54.21 | 114,900 | — | — |
| 2014-11-21 | $36.19 | $53.87 | 73,300 | — | — |
| 2014-11-20 | $36.11 | $53.75 | 136,400 | — | — |
| 2014-11-19 | $35.24 | $52.45 | 250,300 | — | — |
| 2014-11-18 | $36.73 | $54.67 | 136,700 | — | — |
| 2014-11-17 | $36.78 | $54.75 | 166,000 | — | — |
| 2014-11-14 | $37.92 | $56.44 | 129,400 | — | — |
| 2014-11-13 | $37.50 | $55.82 | 62,600 | — | — |
| 2014-11-12 | $38.66 | $57.54 | 98,500 | — | — |
| 2014-11-11 | $38.43 | $57.20 | 102,600 | — | — |
| 2014-11-10 | $38.29 | $56.99 | 152,500 | — | — |
| 2014-11-07 | $39.50 | $58.79 | 297,700 | — | — |
| 2014-11-06 | $40.12 | $59.72 | 177,500 | — | — |
| 2014-11-05 | $39.07 | $58.15 | 207,400 | — | — |
| 2014-11-04 | $38.73 | $57.65 | 262,300 | — | — |
| 2014-11-03 | $39.04 | $57.98 | 245,000 | — | — |
| 2014-10-31 | $39.45 | $58.59 | 316,700 | — | — |
| 2014-10-30 | $37.87 | $56.25 | 84,000 | — | — |
| 2014-10-29 | $37.60 | $55.84 | 123,600 | — | — |
| 2014-10-28 | $37.87 | $56.25 | 195,700 | — | — |
| 2014-10-27 | $36.57 | $54.31 | 126,600 | — | — |
| 2014-10-24 | $36.30 | $53.91 | 190,900 | — | — |
| 2014-10-23 | $35.15 | $52.21 | 489,200 | — | — |
| 2014-10-22 | $29.08 | $43.19 | 83,900 | — | — |
| 2014-10-21 | $29.74 | $44.17 | 73,500 | — | — |
| 2014-10-20 | $29.19 | $43.35 | 126,900 | — | — |
| 2014-10-17 | $28.59 | $42.46 | 161,800 | — | — |
| 2014-10-16 | $28.33 | $42.08 | 159,400 | — | — |
| 2014-10-15 | $28.00 | $41.59 | 258,700 | — | — |
| 2014-10-14 | $27.92 | $41.47 | 453,100 | — | — |
| 2014-10-13 | $28.95 | $43.00 | 227,600 | — | — |
| 2014-10-10 | $29.94 | $44.47 | 114,500 | — | — |
| 2014-10-09 | $29.99 | $44.54 | 130,200 | — | — |
| 2014-10-08 | $30.54 | $45.36 | 99,000 | — | — |
| 2014-10-07 | $29.95 | $44.48 | 116,400 | — | — |
| 2014-10-06 | $31.17 | $46.29 | 235,700 | — | — |
| 2014-10-03 | $30.64 | $45.51 | 75,300 | — | — |
| 2014-10-02 | $30.73 | $45.64 | 69,800 | — | — |
| 2014-10-01 | $29.85 | $44.33 | 85,300 | — | — |
| 2014-09-30 | $30.67 | $45.55 | 96,200 | — | — |
| 2014-09-29 | $31.37 | $46.59 | 74,900 | — | — |
| 2014-09-26 | $31.63 | $46.98 | 68,600 | — | — |
| 2014-09-25 | $31.63 | $46.98 | 112,000 | — | — |
| 2014-09-24 | $31.86 | $47.32 | 77,700 | — | — |
| 2014-09-23 | $31.53 | $46.83 | 93,500 | — | — |
| 2014-09-22 | $31.17 | $46.29 | 117,100 | — | — |
| 2014-09-19 | $32.21 | $47.84 | 209,300 | — | — |
| 2014-09-18 | $33.66 | $49.99 | 107,800 | — | — |
| 2014-09-17 | $32.83 | $48.76 | 133,900 | — | — |
| 2014-09-16 | $32.99 | $49.00 | 96,900 | — | — |
| 2014-09-15 | $32.67 | $48.52 | 73,900 | — | — |
| 2014-09-12 | $33.24 | $49.37 | 187,800 | — | — |
| 2014-09-11 | $33.48 | $49.73 | 93,300 | — | — |
| 2014-09-10 | $32.90 | $48.86 | 91,100 | — | — |
| 2014-09-09 | $32.85 | $48.79 | 180,300 | — | — |
| 2014-09-08 | $33.23 | $49.35 | 146,200 | — | — |
| 2014-09-05 | $33.18 | $49.28 | 156,800 | — | — |
| 2014-09-04 | $33.10 | $49.16 | 159,300 | — | — |
| 2014-09-03 | $33.20 | $49.31 | 175,300 | — | — |
| 2014-09-02 | $33.00 | $49.01 | 96,100 | — | — |
| 2014-08-29 | $32.63 | $48.46 | 63,200 | — | — |
| 2014-08-28 | $32.23 | $47.87 | 49,100 | — | — |
| 2014-08-27 | $32.79 | $48.70 | 31,100 | — | — |
| 2014-08-26 | $32.95 | $48.94 | 98,900 | — | — |
| 2014-08-25 | $32.80 | $48.72 | 61,800 | — | — |
| 2014-08-22 | $32.95 | $48.94 | 150,900 | — | — |
| 2014-08-21 | $32.97 | $48.97 | 190,800 | — | — |
| 2014-08-20 | $32.98 | $48.98 | 110,600 | — | — |
| 2014-08-19 | $32.98 | $48.98 | 84,000 | — | — |
| 2014-08-18 | $32.96 | $48.95 | 208,900 | — | — |
| 2014-08-15 | $32.63 | $48.46 | 75,200 | — | — |
| 2014-08-14 | $32.98 | $48.98 | 110,600 | — | — |
| 2014-08-13 | $33.00 | $49.01 | 107,900 | — | — |
| 2014-08-12 | $32.70 | $48.57 | 91,900 | — | — |
| 2014-08-11 | $33.14 | $49.22 | 127,700 | — | — |
| 2014-08-08 | $32.97 | $48.97 | 82,600 | — | — |
| 2014-08-07 | $32.49 | $48.26 | 117,300 | — | — |
| 2014-08-06 | $32.78 | $48.69 | 82,500 | — | — |
| 2014-08-05 | $32.45 | $48.20 | 85,200 | — | — |
| 2014-08-04 | $32.70 | $48.57 | 126,300 | — | — |
| 2014-08-01 | $32.35 | $47.92 | 122,400 | — | — |
| 2014-07-31 | $32.31 | $47.86 | 172,200 | — | — |
| 2014-07-30 | $33.17 | $49.14 | 141,100 | — | — |
| 2014-07-29 | $32.86 | $48.68 | 109,700 | — | — |
| 2014-07-28 | $32.86 | $48.68 | 168,900 | — | — |
| 2014-07-25 | $32.91 | $48.75 | 138,800 | — | — |
| 2014-07-24 | $33.24 | $49.24 | 635,400 | — | — |
| 2014-07-23 | $36.54 | $54.13 | 67,400 | — | — |
| 2014-07-22 | $37.18 | $55.08 | 44,300 | — | — |
| 2014-07-21 | $37.03 | $54.85 | 159,700 | — | — |
| 2014-07-18 | $39.26 | $58.16 | 104,000 | — | — |
| 2014-07-17 | $38.01 | $56.31 | 154,400 | — | — |
| 2014-07-16 | $38.22 | $56.62 | 59,700 | — | — |
| 2014-07-15 | $38.02 | $56.32 | 92,100 | — | — |
| 2014-07-14 | $38.19 | $56.57 | 212,800 | — | — |
| 2014-07-11 | $37.40 | $55.40 | 96,500 | — | — |
| 2014-07-10 | $37.49 | $55.53 | 97,900 | — | — |
| 2014-07-09 | $38.09 | $56.42 | 61,300 | — | — |
| 2014-07-08 | $38.12 | $56.47 | 75,900 | — | — |
| 2014-07-07 | $38.06 | $56.38 | 133,000 | — | — |
| 2014-07-03 | $39.13 | $57.96 | 40,400 | — | — |
| 2014-07-02 | $37.93 | $56.19 | 66,600 | — | — |
| 2014-07-01 | $37.75 | $55.92 | 89,700 | — | — |
| 2014-06-30 | $36.99 | $54.79 | 87,800 | — | — |
| 2014-06-27 | $36.45 | $53.99 | 146,000 | — | — |
| 2014-06-26 | $36.46 | $54.01 | 54,700 | — | — |
| 2014-06-25 | $36.51 | $54.08 | 75,000 | — | — |
| 2014-06-24 | $36.55 | $54.14 | 96,700 | — | — |
| 2014-06-23 | $36.64 | $54.28 | 41,600 | — | — |
| 2014-06-20 | $36.11 | $53.49 | 135,700 | — | — |
| 2014-06-19 | $36.77 | $54.47 | 68,000 | — | — |
| 2014-06-18 | $36.84 | $54.57 | 51,100 | — | — |
| 2014-06-17 | $36.60 | $54.22 | 76,300 | — | — |
| 2014-06-16 | $36.11 | $53.49 | 70,800 | — | — |
| 2014-06-13 | $35.80 | $53.03 | 72,000 | — | — |
| 2014-06-12 | $35.70 | $52.88 | 52,700 | — | — |
| 2014-06-11 | $35.94 | $53.24 | 63,500 | — | — |
| 2014-06-10 | $36.02 | $53.36 | 38,000 | — | — |
| 2014-06-09 | $35.94 | $53.24 | 51,900 | — | — |
| 2014-06-06 | $35.41 | $52.45 | 73,300 | — | — |
| 2014-06-05 | $34.70 | $51.40 | 89,300 | — | — |
| 2014-06-04 | $34.38 | $50.93 | 80,600 | — | — |
| 2014-06-03 | $34.18 | $50.63 | 76,500 | — | — |
| 2014-06-02 | $34.00 | $50.37 | 83,800 | — | — |
| 2014-05-30 | $34.09 | $50.50 | 80,900 | — | — |
| 2014-05-29 | $33.50 | $49.62 | 50,900 | — | — |
| 2014-05-28 | $33.21 | $49.19 | 72,700 | — | — |
| 2014-05-27 | $33.83 | $50.11 | 79,500 | — | — |
| 2014-05-23 | $34.02 | $50.39 | 53,300 | — | — |
| 2014-05-22 | $33.23 | $49.22 | 42,900 | — | — |
| 2014-05-21 | $33.08 | $49.00 | 76,600 | — | — |
| 2014-05-20 | $32.69 | $48.42 | 174,200 | — | — |
| 2014-05-19 | $34.43 | $51.00 | 80,500 | — | — |
| 2014-05-16 | $33.55 | $49.57 | 65,400 | — | — |
| 2014-05-15 | $33.26 | $49.14 | 76,100 | — | — |
| 2014-05-14 | $33.82 | $49.97 | 120,800 | — | — |
| 2014-05-13 | $34.09 | $50.37 | 100,500 | — | — |
| 2014-05-12 | $34.44 | $50.89 | 84,500 | — | — |
| 2014-05-09 | $33.30 | $49.20 | 55,900 | — | — |
| 2014-05-08 | $33.29 | $49.19 | 125,600 | — | — |
| 2014-05-07 | $32.48 | $47.99 | 84,800 | — | — |
| 2014-05-06 | $32.48 | $47.99 | 81,000 | — | — |
| 2014-05-05 | $33.07 | $48.86 | 72,800 | — | — |
| 2014-05-02 | $33.66 | $49.74 | 64,900 | — | — |
| 2014-05-01 | $33.49 | $49.48 | 104,000 | — | — |
| 2014-04-30 | $33.65 | $49.72 | 67,100 | — | — |
| 2014-04-29 | $33.46 | $49.44 | 60,100 | — | — |
| 2014-04-28 | $33.57 | $49.60 | 95,600 | — | — |
| 2014-04-25 | $34.83 | $51.46 | 120,400 | — | — |
| 2014-04-24 | $35.86 | $52.99 | 76,300 | — | — |
| 2014-04-23 | $34.38 | $50.80 | 60,900 | — | — |
| 2014-04-22 | $35.26 | $52.10 | 58,100 | — | — |
| 2014-04-21 | $35.39 | $52.29 | 58,200 | — | — |
| 2014-04-17 | $36.03 | $53.24 | 81,300 | — | — |
| 2014-04-16 | $35.13 | $51.91 | 44,900 | — | — |
| 2014-04-15 | $34.86 | $51.51 | 80,500 | — | — |
| 2014-04-14 | $34.73 | $51.32 | 79,300 | — | — |
| 2014-04-11 | $34.25 | $50.61 | 80,900 | — | — |
| 2014-04-10 | $34.15 | $50.46 | 84,700 | — | — |
| 2014-04-09 | $34.60 | $51.12 | 77,300 | — | — |
| 2014-04-08 | $33.47 | $49.45 | 110,800 | — | — |
| 2014-04-07 | $32.80 | $48.46 | 102,600 | — | — |
| 2014-04-04 | $33.89 | $50.07 | 64,400 | — | — |
| 2014-04-03 | $34.46 | $50.92 | 85,200 | — | — |
| 2014-04-02 | $35.26 | $52.10 | 93,300 | — | — |
| 2014-04-01 | $34.52 | $51.01 | 106,500 | — | — |
| 2014-03-31 | $33.93 | $50.13 | 83,600 | — | — |
| 2014-03-28 | $33.39 | $49.34 | 97,900 | — | — |
| 2014-03-27 | $33.00 | $48.76 | 73,600 | — | — |
| 2014-03-26 | $32.69 | $48.30 | 120,600 | — | — |
| 2014-03-25 | $33.36 | $49.29 | 72,100 | — | — |
| 2014-03-24 | $33.50 | $49.50 | 122,700 | — | — |
| 2014-03-21 | $33.62 | $49.68 | 131,800 | — | — |
| 2014-03-20 | $32.91 | $48.63 | 73,000 | — | — |
| 2014-03-19 | $32.68 | $48.29 | 49,800 | — | — |
| 2014-03-18 | $33.28 | $49.17 | 106,600 | — | — |
| 2014-03-17 | $32.75 | $48.39 | 150,000 | — | — |
| 2014-03-14 | $32.67 | $48.27 | 86,100 | — | — |
| 2014-03-13 | $32.27 | $47.68 | 99,900 | — | — |
| 2014-03-12 | $32.47 | $47.98 | 84,800 | — | — |
| 2014-03-11 | $31.80 | $46.99 | 115,200 | — | — |
| 2014-03-10 | $31.89 | $47.12 | 208,300 | — | — |
| 2014-03-07 | $33.07 | $48.86 | 220,100 | — | — |
| 2014-03-06 | $34.13 | $50.43 | 268,400 | — | — |
| 2014-03-05 | $30.74 | $45.42 | 90,900 | — | — |
| 2014-03-04 | $30.46 | $45.01 | 133,300 | — | — |
| 2014-03-03 | $29.59 | $43.72 | 176,800 | — | — |
| 2014-02-28 | $29.59 | $43.72 | 180,500 | — | — |
| 2014-02-27 | $29.65 | $43.81 | 322,700 | — | — |
| 2014-02-26 | $27.90 | $41.22 | 61,000 | — | — |
| 2014-02-25 | $27.84 | $41.14 | 111,700 | — | — |
| 2014-02-24 | $27.87 | $41.18 | 59,200 | — | — |
| 2014-02-21 | $28.16 | $41.61 | 112,700 | — | — |
| 2014-02-20 | $28.21 | $41.68 | 37,400 | — | — |
| 2014-02-19 | $27.84 | $41.14 | 61,600 | — | — |
| 2014-02-18 | $28.15 | $41.59 | 79,500 | — | — |
| 2014-02-14 | $28.11 | $41.42 | 38,200 | — | — |
| 2014-02-13 | $27.97 | $41.21 | 48,800 | — | — |
| 2014-02-12 | $27.41 | $40.39 | 40,700 | — | — |
| 2014-02-11 | $27.45 | $40.44 | 74,500 | — | — |
| 2014-02-10 | $26.80 | $39.49 | 165,800 | — | — |
| 2014-02-07 | $26.22 | $38.63 | 163,200 | — | — |
| 2014-02-06 | $25.70 | $37.87 | 72,500 | — | — |
| 2014-02-05 | $25.53 | $37.62 | 77,200 | — | — |
| 2014-02-04 | $25.56 | $37.66 | 93,700 | — | — |
| 2014-02-03 | $25.55 | $37.64 | 106,900 | — | — |
| 2014-01-31 | $26.57 | $39.15 | 97,400 | — | — |
| 2014-01-30 | $27.03 | $39.83 | 71,300 | — | — |
| 2014-01-29 | $27.07 | $39.88 | 68,400 | — | — |
| 2014-01-28 | $27.24 | $40.13 | 99,700 | — | — |
| 2014-01-27 | $27.32 | $40.25 | 66,200 | — | — |
| 2014-01-24 | $27.96 | $41.20 | 161,300 | — | — |
| 2014-01-23 | $28.22 | $41.58 | 186,400 | — | — |
| 2014-01-22 | $28.53 | $42.04 | 118,900 | — | — |
| 2014-01-21 | $28.73 | $42.33 | 82,500 | — | — |
| 2014-01-17 | $28.69 | $42.27 | 93,800 | — | — |
| 2014-01-16 | $28.79 | $42.42 | 113,400 | — | — |
| 2014-01-15 | $28.89 | $42.57 | 179,100 | — | — |
| 2014-01-14 | $29.25 | $43.10 | 134,500 | — | — |
| 2014-01-13 | $29.57 | $43.57 | 72,500 | — | — |
| 2014-01-10 | $30.18 | $44.47 | 43,900 | — | — |
| 2014-01-09 | $30.19 | $44.48 | 52,700 | — | — |
| 2014-01-08 | $30.45 | $44.86 | 105,700 | — | — |
| 2014-01-07 | $30.63 | $45.13 | 59,800 | — | — |
| 2014-01-06 | $30.37 | $44.75 | 86,000 | — | — |
| 2014-01-03 | $30.52 | $44.97 | 71,300 | — | — |
| 2014-01-02 | $30.00 | $44.20 | 83,800 | — | — |