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 | $30.60 | $117.55 | 339,000 | — | — |
| 2014-12-30 | $31.04 | $119.22 | 298,800 | — | — |
| 2014-12-29 | $31.98 | $122.85 | 490,200 | — | — |
| 2014-12-26 | $30.63 | $117.65 | 202,200 | — | — |
| 2014-12-24 | $29.96 | $115.09 | 189,800 | — | — |
| 2014-12-23 | $29.54 | $113.46 | 309,600 | — | — |
| 2014-12-22 | $29.38 | $112.86 | 439,200 | — | — |
| 2014-12-19 | $29.24 | $112.33 | 1,247,800 | — | — |
| 2014-12-18 | $29.55 | $113.50 | 470,600 | — | — |
| 2014-12-17 | $29.37 | $112.81 | 512,800 | — | — |
| 2014-12-16 | $29.18 | $112.11 | 524,800 | — | — |
| 2014-12-15 | $29.17 | $112.06 | 391,000 | — | — |
| 2014-12-12 | $29.36 | $112.79 | 241,000 | — | — |
| 2014-12-11 | $29.96 | $115.09 | 271,400 | — | — |
| 2014-12-10 | $30.12 | $114.84 | 397,600 | — | — |
| 2014-12-09 | $30.96 | $118.03 | 644,600 | — | — |
| 2014-12-08 | $29.72 | $113.32 | 495,600 | — | — |
| 2014-12-05 | $29.76 | $113.47 | 325,000 | — | — |
| 2014-12-04 | $29.54 | $112.61 | 324,000 | — | — |
| 2014-12-03 | $29.33 | $111.81 | 438,000 | — | — |
| 2014-12-02 | $29.04 | $110.70 | 335,200 | — | — |
| 2014-12-01 | $28.73 | $109.52 | 312,200 | — | — |
| 2014-11-28 | $28.95 | $110.38 | 225,000 | — | — |
| 2014-11-26 | $28.86 | $110.04 | 341,600 | — | — |
| 2014-11-25 | $28.79 | $109.75 | 283,600 | — | — |
| 2014-11-24 | $28.76 | $109.68 | 227,200 | — | — |
| 2014-11-21 | $28.87 | $110.06 | 226,800 | — | — |
| 2014-11-20 | $28.78 | $109.73 | 186,600 | — | — |
| 2014-11-19 | $28.62 | $109.10 | 411,200 | — | — |
| 2014-11-18 | $28.58 | $108.97 | 426,200 | — | — |
| 2014-11-17 | $28.65 | $109.24 | 398,000 | — | — |
| 2014-11-14 | $28.69 | $109.39 | 236,800 | — | — |
| 2014-11-13 | $29.01 | $110.63 | 257,600 | — | — |
| 2014-11-12 | $29.30 | $111.71 | 584,200 | — | — |
| 2014-11-11 | $29.31 | $111.75 | 295,600 | — | — |
| 2014-11-10 | $29.55 | $112.65 | 376,600 | — | — |
| 2014-11-07 | $29.68 | $113.18 | 367,000 | — | — |
| 2014-11-06 | $29.48 | $112.38 | 332,800 | — | — |
| 2014-11-05 | $29.90 | $113.98 | 393,800 | — | — |
| 2014-11-04 | $29.45 | $112.27 | 468,600 | — | — |
| 2014-11-03 | $29.47 | $112.36 | 494,000 | — | — |
| 2014-10-31 | $29.24 | $111.49 | 661,400 | — | — |
| 2014-10-30 | $28.82 | $109.88 | 424,200 | — | — |
| 2014-10-29 | $28.38 | $108.19 | 466,800 | — | — |
| 2014-10-28 | $28.38 | $108.21 | 435,200 | — | — |
| 2014-10-27 | $27.62 | $105.29 | 235,800 | — | — |
| 2014-10-24 | $27.50 | $104.83 | 361,000 | — | — |
| 2014-10-23 | $27.26 | $103.96 | 326,600 | — | — |
| 2014-10-22 | $26.97 | $102.81 | 722,400 | — | — |
| 2014-10-21 | $27.04 | $103.10 | 584,800 | — | — |
| 2014-10-20 | $26.90 | $102.55 | 330,400 | — | — |
| 2014-10-17 | $26.40 | $100.64 | 378,800 | — | — |
| 2014-10-16 | $26.36 | $100.49 | 517,200 | — | — |
| 2014-10-15 | $26.39 | $100.62 | 514,400 | — | — |
| 2014-10-14 | $26.49 | $101.00 | 664,200 | — | — |
| 2014-10-13 | $26.11 | $99.55 | 1,243,800 | — | — |
| 2014-10-10 | $25.25 | $96.25 | 515,000 | — | — |
| 2014-10-09 | $24.89 | $94.88 | 399,200 | — | — |
| 2014-10-08 | $25.38 | $96.75 | 635,400 | — | — |
| 2014-10-07 | $24.81 | $94.58 | 502,800 | — | — |
| 2014-10-06 | $25.05 | $95.49 | 559,000 | — | — |
| 2014-10-03 | $25.15 | $95.89 | 306,200 | — | — |
| 2014-10-02 | $25.00 | $95.32 | 482,400 | — | — |
| 2014-10-01 | $24.97 | $95.21 | 598,200 | — | — |
| 2014-09-30 | $25.25 | $96.29 | 475,200 | — | — |
| 2014-09-29 | $25.33 | $96.60 | 316,200 | — | — |
| 2014-09-26 | $25.29 | $96.41 | 245,400 | — | — |
| 2014-09-25 | $25.24 | $96.22 | 548,600 | — | — |
| 2014-09-24 | $25.14 | $95.83 | 371,200 | — | — |
| 2014-09-23 | $25.01 | $95.36 | 672,400 | — | — |
| 2014-09-22 | $25.06 | $95.53 | 288,400 | — | — |
| 2014-09-19 | $25.25 | $96.27 | 661,600 | — | — |
| 2014-09-18 | $25.20 | $96.08 | 329,400 | — | — |
| 2014-09-17 | $25.43 | $96.10 | 223,400 | — | — |
| 2014-09-16 | $25.63 | $96.86 | 337,000 | — | — |
| 2014-09-15 | $25.30 | $95.61 | 255,800 | — | — |
| 2014-09-12 | $25.36 | $95.82 | 270,000 | — | — |
| 2014-09-11 | $25.94 | $98.03 | 304,400 | — | — |
| 2014-09-10 | $25.79 | $97.44 | 302,400 | — | — |
| 2014-09-09 | $25.96 | $98.09 | 730,400 | — | — |
| 2014-09-08 | $26.17 | $98.88 | 351,400 | — | — |
| 2014-09-05 | $26.42 | $99.86 | 436,000 | — | — |
| 2014-09-04 | $25.90 | $97.88 | 308,800 | — | — |
| 2014-09-03 | $25.98 | $98.16 | 408,200 | — | — |
| 2014-09-02 | $26.00 | $98.26 | 329,200 | — | — |
| 2014-08-29 | $26.12 | $98.69 | 389,000 | — | — |
| 2014-08-28 | $26.12 | $98.69 | 276,000 | — | — |
| 2014-08-27 | $26.12 | $98.71 | 300,600 | — | — |
| 2014-08-26 | $25.75 | $97.31 | 385,200 | — | — |
| 2014-08-25 | $26.05 | $98.44 | 435,200 | — | — |
| 2014-08-22 | $26.21 | $99.03 | 355,000 | — | — |
| 2014-08-21 | $26.16 | $98.86 | 248,200 | — | — |
| 2014-08-20 | $26.00 | $98.27 | 270,800 | — | — |
| 2014-08-19 | $26.03 | $98.35 | 332,400 | — | — |
| 2014-08-18 | $25.93 | $97.99 | 419,600 | — | — |
| 2014-08-15 | $26.01 | $98.29 | 883,600 | — | — |
| 2014-08-14 | $25.80 | $97.50 | 426,200 | — | — |
| 2014-08-13 | $25.47 | $96.25 | 310,000 | — | — |
| 2014-08-12 | $25.28 | $95.52 | 525,000 | — | — |
| 2014-08-11 | $25.73 | $97.24 | 456,000 | — | — |
| 2014-08-08 | $25.42 | $96.08 | 627,400 | — | — |
| 2014-08-07 | $24.59 | $92.95 | 618,400 | — | — |
| 2014-08-06 | $24.45 | $92.38 | 519,600 | — | — |
| 2014-08-05 | $24.83 | $93.85 | 491,000 | — | — |
| 2014-08-04 | $25.16 | $95.06 | 698,400 | — | — |
| 2014-08-01 | $25.38 | $95.91 | 523,600 | — | — |
| 2014-07-31 | $25.54 | $96.52 | 732,600 | — | — |
| 2014-07-30 | $26.32 | $99.45 | 553,600 | — | — |
| 2014-07-29 | $26.72 | $100.96 | 382,200 | — | — |
| 2014-07-28 | $26.83 | $101.41 | 673,800 | — | — |
| 2014-07-25 | $26.61 | $100.56 | 639,200 | — | — |
| 2014-07-24 | $27.31 | $103.19 | 569,000 | — | — |
| 2014-07-23 | $27.40 | $103.55 | 499,000 | — | — |
| 2014-07-22 | $27.56 | $104.13 | 483,200 | — | — |
| 2014-07-21 | $27.73 | $104.79 | 273,200 | — | — |
| 2014-07-18 | $27.99 | $105.76 | 645,200 | — | — |
| 2014-07-17 | $27.88 | $105.36 | 385,200 | — | — |
| 2014-07-16 | $28.44 | $107.48 | 610,200 | — | — |
| 2014-07-15 | $28.15 | $106.36 | 347,400 | — | — |
| 2014-07-14 | $28.24 | $106.72 | 399,600 | — | — |
| 2014-07-11 | $27.98 | $105.72 | 582,000 | — | — |
| 2014-07-10 | $28.34 | $107.10 | 372,400 | — | — |
| 2014-07-09 | $28.30 | $106.95 | 502,200 | — | — |
| 2014-07-08 | $28.64 | $108.21 | 1,351,600 | — | — |
| 2014-07-07 | $27.83 | $105.19 | 571,000 | — | — |
| 2014-07-03 | $27.71 | $104.70 | 400,400 | — | — |
| 2014-07-02 | $28.00 | $105.83 | 463,200 | — | — |
| 2014-07-01 | $28.48 | $107.61 | 748,800 | — | — |
| 2014-06-30 | $28.58 | $108.01 | 637,400 | — | — |
| 2014-06-27 | $28.66 | $108.31 | 659,800 | — | — |
| 2014-06-26 | $28.29 | $106.91 | 187,600 | — | — |
| 2014-06-25 | $28.25 | $106.78 | 270,000 | — | — |
| 2014-06-24 | $27.94 | $105.59 | 542,600 | — | — |
| 2014-06-23 | $27.95 | $105.62 | 1,348,400 | — | — |
| 2014-06-20 | $27.95 | $105.62 | 887,600 | — | — |
| 2014-06-19 | $28.17 | $106.47 | 287,200 | — | — |
| 2014-06-18 | $28.02 | $105.89 | 434,000 | — | — |
| 2014-06-17 | $27.56 | $104.15 | 411,000 | — | — |
| 2014-06-16 | $27.66 | $104.51 | 476,600 | — | — |
| 2014-06-13 | $27.32 | $103.23 | 325,200 | — | — |
| 2014-06-12 | $27.35 | $103.36 | 511,000 | — | — |
| 2014-06-11 | $27.17 | $102.68 | 412,000 | — | — |
| 2014-06-10 | $27.54 | $103.28 | 429,800 | — | — |
| 2014-06-09 | $27.65 | $103.69 | 998,800 | — | — |
| 2014-06-06 | $27.67 | $103.75 | 584,800 | — | — |
| 2014-06-05 | $27.53 | $103.24 | 621,400 | — | — |
| 2014-06-04 | $27.02 | $101.33 | 882,400 | — | — |
| 2014-06-03 | $26.76 | $100.38 | 1,457,400 | — | — |
| 2014-06-02 | $27.38 | $102.66 | 768,000 | — | — |
| 2014-05-30 | $27.50 | $103.15 | 946,200 | — | — |
| 2014-05-29 | $27.19 | $101.97 | 726,600 | — | — |
| 2014-05-28 | $27.55 | $103.30 | 778,600 | — | — |
| 2014-05-27 | $27.24 | $102.14 | 668,800 | — | — |
| 2014-05-23 | $26.68 | $100.08 | 607,600 | — | — |
| 2014-05-22 | $26.70 | $100.11 | 377,400 | — | — |
| 2014-05-21 | $26.33 | $98.74 | 597,800 | — | — |
| 2014-05-20 | $26.32 | $98.69 | 972,200 | — | — |
| 2014-05-19 | $26.20 | $98.26 | 618,800 | — | — |
| 2014-05-16 | $26.24 | $98.41 | 806,200 | — | — |
| 2014-05-15 | $25.55 | $95.80 | 674,000 | — | — |
| 2014-05-14 | $25.25 | $94.71 | 603,800 | — | — |
| 2014-05-13 | $24.99 | $93.72 | 688,200 | — | — |
| 2014-05-12 | $24.90 | $93.38 | 867,600 | — | — |
| 2014-05-09 | $24.71 | $92.67 | 524,200 | — | — |
| 2014-05-08 | $24.58 | $92.18 | 592,800 | — | — |
| 2014-05-07 | $24.63 | $92.37 | 557,600 | — | — |
| 2014-05-06 | $24.08 | $90.31 | 343,000 | — | — |
| 2014-05-05 | $24.34 | $91.30 | 222,600 | — | — |
| 2014-05-02 | $24.33 | $91.24 | 453,600 | — | — |
| 2014-05-01 | $24.65 | $92.42 | 453,400 | — | — |
| 2014-04-30 | $24.87 | $93.25 | 280,600 | — | — |
| 2014-04-29 | $24.89 | $93.32 | 517,600 | — | — |
| 2014-04-28 | $24.96 | $93.61 | 393,000 | — | — |
| 2014-04-25 | $24.54 | $92.01 | 378,200 | — | — |
| 2014-04-24 | $24.57 | $92.14 | 364,400 | — | — |
| 2014-04-23 | $24.46 | $91.73 | 361,800 | — | — |
| 2014-04-22 | $24.36 | $91.34 | 241,400 | — | — |
| 2014-04-21 | $24.39 | $91.45 | 194,400 | — | — |
| 2014-04-17 | $24.36 | $91.34 | 233,600 | — | — |
| 2014-04-16 | $24.56 | $92.09 | 259,200 | — | — |
| 2014-04-15 | $24.59 | $92.24 | 365,800 | — | — |
| 2014-04-14 | $24.12 | $90.46 | 544,600 | — | — |
| 2014-04-11 | $23.99 | $89.97 | 506,400 | — | — |
| 2014-04-10 | $24.29 | $91.07 | 397,800 | — | — |
| 2014-04-09 | $24.79 | $92.95 | 485,800 | — | — |
| 2014-04-08 | $24.66 | $92.48 | 460,600 | — | — |
| 2014-04-07 | $24.25 | $90.92 | 427,800 | — | — |
| 2014-04-04 | $24.54 | $92.01 | 404,400 | — | — |
| 2014-04-03 | $24.80 | $93.01 | 267,400 | — | — |
| 2014-04-02 | $24.76 | $92.87 | 216,400 | — | — |
| 2014-04-01 | $24.79 | $92.97 | 450,600 | — | — |
| 2014-03-31 | $24.90 | $93.38 | 562,000 | — | — |
| 2014-03-28 | $24.62 | $92.33 | 502,000 | — | — |
| 2014-03-27 | $24.51 | $91.94 | 593,400 | — | — |
| 2014-03-26 | $24.07 | $90.25 | 400,600 | — | — |
| 2014-03-25 | $24.13 | $90.49 | 449,400 | — | — |
| 2014-03-24 | $23.91 | $89.65 | 447,600 | — | — |
| 2014-03-21 | $23.87 | $89.50 | 898,800 | — | — |
| 2014-03-20 | $23.98 | $89.93 | 326,000 | — | — |
| 2014-03-19 | $24.03 | $90.10 | 381,000 | — | — |
| 2014-03-18 | $24.30 | $91.13 | 456,400 | — | — |
| 2014-03-17 | $24.20 | $90.74 | 600,000 | — | — |
| 2014-03-14 | $24.31 | $91.17 | 437,600 | — | — |
| 2014-03-13 | $24.04 | $90.16 | 564,000 | — | — |
| 2014-03-12 | $23.70 | $88.86 | 1,293,600 | — | — |
| 2014-03-11 | $22.13 | $82.19 | 456,600 | — | — |
| 2014-03-10 | $22.59 | $83.93 | 353,000 | — | — |
| 2014-03-07 | $22.38 | $83.13 | 397,200 | — | — |
| 2014-03-06 | $22.33 | $82.93 | 570,000 | — | — |
| 2014-03-05 | $22.44 | $83.36 | 264,400 | — | — |
| 2014-03-04 | $22.81 | $84.73 | 692,600 | — | — |
| 2014-03-03 | $22.21 | $82.48 | 240,000 | — | — |
| 2014-02-28 | $22.50 | $83.60 | 478,400 | — | — |
| 2014-02-27 | $22.45 | $83.39 | 263,600 | — | — |
| 2014-02-26 | $22.50 | $83.56 | 292,200 | — | — |
| 2014-02-25 | $22.36 | $83.06 | 287,200 | — | — |
| 2014-02-24 | $22.47 | $83.45 | 468,200 | — | — |
| 2014-02-21 | $22.69 | $84.29 | 382,600 | — | — |
| 2014-02-20 | $22.66 | $84.17 | 179,600 | — | — |
| 2014-02-19 | $22.34 | $82.99 | 273,000 | — | — |
| 2014-02-18 | $22.49 | $83.52 | 189,000 | — | — |
| 2014-02-14 | $22.54 | $83.71 | 210,200 | — | — |
| 2014-02-13 | $22.50 | $83.60 | 166,600 | — | — |
| 2014-02-12 | $22.17 | $82.34 | 304,200 | — | — |
| 2014-02-11 | $22.14 | $82.24 | 378,800 | — | — |
| 2014-02-10 | $22.09 | $82.06 | 409,600 | — | — |
| 2014-02-07 | $22.33 | $82.93 | 492,800 | — | — |
| 2014-02-06 | $22.25 | $82.65 | 389,800 | — | — |
| 2014-02-05 | $22.09 | $82.06 | 452,800 | — | — |
| 2014-02-04 | $22.18 | $82.39 | 367,400 | — | — |
| 2014-02-03 | $22.34 | $82.99 | 556,800 | — | — |
| 2014-01-31 | $22.80 | $84.69 | 474,200 | — | — |
| 2014-01-30 | $23.06 | $85.66 | 242,000 | — | — |
| 2014-01-29 | $22.70 | $84.32 | 501,800 | — | — |
| 2014-01-28 | $22.77 | $84.58 | 659,000 | — | — |
| 2014-01-27 | $23.25 | $86.37 | 793,800 | — | — |
| 2014-01-24 | $23.00 | $85.46 | 290,600 | — | — |
| 2014-01-23 | $23.13 | $85.90 | 237,000 | — | — |
| 2014-01-22 | $23.14 | $85.96 | 140,000 | — | — |
| 2014-01-21 | $23.17 | $86.05 | 229,600 | — | — |
| 2014-01-17 | $22.92 | $85.16 | 196,600 | — | — |
| 2014-01-16 | $22.73 | $84.43 | 280,800 | — | — |
| 2014-01-15 | $22.68 | $84.25 | 234,800 | — | — |
| 2014-01-14 | $22.88 | $84.99 | 228,000 | — | — |
| 2014-01-13 | $22.73 | $84.43 | 423,200 | — | — |
| 2014-01-10 | $22.99 | $85.38 | 335,000 | — | — |
| 2014-01-09 | $22.72 | $84.40 | 453,000 | — | — |
| 2014-01-08 | $22.41 | $83.25 | 407,400 | — | — |
| 2014-01-07 | $22.81 | $84.71 | 502,400 | — | — |
| 2014-01-06 | $22.39 | $83.15 | 223,600 | — | — |
| 2014-01-03 | $22.55 | $83.77 | 324,000 | — | — |
| 2014-01-02 | $22.40 | $83.21 | 482,200 | — | — |