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
- 1983-04-25 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 | $23.67 | $249.57 | 18,900 | — | — |
| 2014-12-30 | $24.23 | $255.48 | 24,500 | — | — |
| 2014-12-29 | $24.16 | $254.74 | 18,900 | — | — |
| 2014-12-26 | $24.10 | $254.11 | 18,400 | — | — |
| 2014-12-24 | $24.17 | $254.84 | 18,200 | — | — |
| 2014-12-23 | $24.26 | $251.68 | 35,500 | — | — |
| 2014-12-22 | $24.13 | $250.33 | 18,500 | — | — |
| 2014-12-19 | $24.09 | $249.92 | 94,800 | — | — |
| 2014-12-18 | $24.09 | $249.92 | 59,900 | — | — |
| 2014-12-17 | $24.29 | $251.99 | 44,200 | — | — |
| 2014-12-16 | $23.41 | $242.86 | 22,700 | — | — |
| 2014-12-15 | $23.17 | $240.37 | 24,700 | — | — |
| 2014-12-12 | $23.60 | $244.83 | 29,600 | — | — |
| 2014-12-11 | $24.00 | $248.98 | 41,300 | — | — |
| 2014-12-10 | $23.80 | $246.91 | 24,200 | — | — |
| 2014-12-09 | $23.99 | $248.88 | 36,500 | — | — |
| 2014-12-08 | $23.88 | $247.74 | 28,900 | — | — |
| 2014-12-05 | $23.72 | $246.08 | 41,400 | — | — |
| 2014-12-04 | $23.10 | $239.65 | 31,800 | — | — |
| 2014-12-03 | $22.92 | $237.78 | 25,100 | — | — |
| 2014-12-02 | $22.98 | $238.40 | 17,400 | — | — |
| 2014-12-01 | $22.69 | $235.39 | 13,500 | — | — |
| 2014-11-28 | $22.93 | $237.88 | 20,700 | — | — |
| 2014-11-26 | $23.03 | $238.92 | 16,400 | — | — |
| 2014-11-25 | $22.81 | $236.64 | 28,000 | — | — |
| 2014-11-24 | $22.88 | $237.37 | 19,100 | — | — |
| 2014-11-21 | $22.55 | $233.94 | 28,300 | — | — |
| 2014-11-20 | $22.60 | $234.46 | 17,100 | — | — |
| 2014-11-19 | $22.39 | $232.28 | 16,500 | — | — |
| 2014-11-18 | $22.72 | $235.71 | 16,300 | — | — |
| 2014-11-17 | $22.61 | $234.56 | 13,900 | — | — |
| 2014-11-14 | $22.58 | $234.25 | 16,800 | — | — |
| 2014-11-13 | $22.76 | $236.12 | 37,800 | — | — |
| 2014-11-12 | $22.86 | $237.16 | 30,000 | — | — |
| 2014-11-11 | $22.63 | $234.77 | 24,900 | — | — |
| 2014-11-10 | $22.92 | $237.78 | 41,400 | — | — |
| 2014-11-07 | $22.44 | $232.80 | 23,800 | — | — |
| 2014-11-06 | $22.48 | $233.22 | 18,300 | — | — |
| 2014-11-05 | $22.60 | $234.46 | 17,600 | — | — |
| 2014-11-04 | $22.62 | $234.67 | 21,700 | — | — |
| 2014-11-03 | $22.77 | $236.22 | 40,400 | — | — |
| 2014-10-31 | $22.89 | $237.47 | 44,200 | — | — |
| 2014-10-30 | $22.65 | $234.98 | 44,700 | — | — |
| 2014-10-29 | $22.19 | $230.21 | 35,400 | — | — |
| 2014-10-28 | $22.45 | $232.90 | 98,600 | — | — |
| 2014-10-27 | $21.85 | $226.68 | 15,600 | — | — |
| 2014-10-24 | $21.73 | $225.43 | 18,600 | — | — |
| 2014-10-23 | $21.82 | $226.37 | 40,500 | — | — |
| 2014-10-22 | $21.54 | $223.46 | 28,100 | — | — |
| 2014-10-21 | $21.49 | $222.94 | 20,900 | — | — |
| 2014-10-20 | $21.49 | $222.94 | 25,300 | — | — |
| 2014-10-17 | $21.20 | $219.94 | 35,600 | — | — |
| 2014-10-16 | $21.37 | $221.70 | 33,800 | — | — |
| 2014-10-15 | $21.15 | $219.42 | 53,700 | — | — |
| 2014-10-14 | $21.33 | $221.29 | 45,900 | — | — |
| 2014-10-13 | $21.06 | $218.48 | 60,200 | — | — |
| 2014-10-10 | $20.95 | $217.34 | 43,400 | — | — |
| 2014-10-09 | $20.98 | $217.65 | 36,500 | — | — |
| 2014-10-08 | $20.94 | $217.24 | 34,600 | — | — |
| 2014-10-07 | $20.42 | $211.84 | 18,300 | — | — |
| 2014-10-06 | $20.60 | $213.71 | 35,500 | — | — |
| 2014-10-03 | $20.54 | $213.09 | 27,500 | — | — |
| 2014-10-02 | $20.35 | $211.12 | 35,000 | — | — |
| 2014-10-01 | $20.23 | $209.87 | 41,300 | — | — |
| 2014-09-30 | $20.23 | $209.87 | 47,000 | — | — |
| 2014-09-29 | $20.41 | $211.74 | 47,100 | — | — |
| 2014-09-26 | $20.52 | $212.88 | 37,200 | — | — |
| 2014-09-25 | $20.35 | $211.12 | 41,400 | — | — |
| 2014-09-24 | $20.49 | $212.57 | 30,400 | — | — |
| 2014-09-23 | $20.37 | $211.33 | 65,200 | — | — |
| 2014-09-22 | $21.05 | $214.54 | 76,000 | — | — |
| 2014-09-19 | $21.35 | $217.60 | 112,600 | — | — |
| 2014-09-18 | $21.25 | $216.58 | 52,600 | — | — |
| 2014-09-17 | $21.19 | $215.97 | 26,400 | — | — |
| 2014-09-16 | $21.06 | $214.64 | 34,100 | — | — |
| 2014-09-15 | $20.72 | $211.18 | 34,200 | — | — |
| 2014-09-12 | $20.99 | $213.93 | 49,900 | — | — |
| 2014-09-11 | $21.32 | $217.29 | 28,300 | — | — |
| 2014-09-10 | $21.54 | $219.54 | 26,700 | — | — |
| 2014-09-09 | $21.48 | $218.92 | 24,400 | — | — |
| 2014-09-08 | $21.51 | $219.23 | 33,500 | — | — |
| 2014-09-05 | $21.48 | $218.92 | 14,200 | — | — |
| 2014-09-04 | $21.33 | $217.40 | 15,200 | — | — |
| 2014-09-03 | $21.50 | $219.13 | 38,200 | — | — |
| 2014-09-02 | $21.64 | $220.55 | 28,200 | — | — |
| 2014-08-29 | $21.67 | $220.86 | 34,500 | — | — |
| 2014-08-28 | $21.51 | $219.23 | 26,700 | — | — |
| 2014-08-27 | $21.50 | $219.13 | 14,500 | — | — |
| 2014-08-26 | $21.45 | $218.62 | 17,700 | — | — |
| 2014-08-25 | $21.31 | $217.19 | 31,000 | — | — |
| 2014-08-22 | $21.32 | $217.29 | 16,200 | — | — |
| 2014-08-21 | $21.44 | $218.52 | 13,500 | — | — |
| 2014-08-20 | $21.39 | $218.01 | 14,300 | — | — |
| 2014-08-19 | $21.57 | $219.84 | 14,800 | — | — |
| 2014-08-18 | $21.52 | $219.33 | 21,600 | — | — |
| 2014-08-15 | $21.22 | $216.27 | 27,700 | — | — |
| 2014-08-14 | $21.63 | $220.45 | 15,400 | — | — |
| 2014-08-13 | $21.63 | $220.45 | 47,400 | — | — |
| 2014-08-12 | $21.21 | $216.17 | 25,200 | — | — |
| 2014-08-11 | $21.29 | $216.99 | 26,200 | — | — |
| 2014-08-08 | $21.21 | $216.17 | 34,200 | — | — |
| 2014-08-07 | $20.73 | $211.28 | 23,400 | — | — |
| 2014-08-06 | $20.80 | $211.99 | 19,700 | — | — |
| 2014-08-05 | $20.64 | $210.36 | 27,300 | — | — |
| 2014-08-04 | $20.79 | $211.89 | 29,600 | — | — |
| 2014-08-01 | $20.68 | $210.77 | 29,300 | — | — |
| 2014-07-31 | $20.72 | $211.18 | 52,100 | — | — |
| 2014-07-30 | $21.22 | $216.27 | 29,100 | — | — |
| 2014-07-29 | $21.20 | $216.07 | 25,800 | — | — |
| 2014-07-28 | $21.17 | $215.76 | 36,300 | — | — |
| 2014-07-25 | $21.01 | $214.13 | 32,600 | — | — |
| 2014-07-24 | $21.20 | $216.07 | 39,200 | — | — |
| 2014-07-23 | $21.35 | $217.60 | 56,200 | — | — |
| 2014-07-22 | $21.25 | $216.58 | 55,900 | — | — |
| 2014-07-21 | $21.00 | $214.03 | 168,800 | — | — |
| 2014-07-18 | $21.86 | $222.80 | 39,700 | — | — |
| 2014-07-17 | $21.38 | $217.90 | 18,200 | — | — |
| 2014-07-16 | $21.48 | $218.92 | 20,700 | — | — |
| 2014-07-15 | $21.50 | $219.13 | 51,200 | — | — |
| 2014-07-14 | $21.57 | $219.84 | 31,500 | — | — |
| 2014-07-11 | $21.48 | $218.92 | 26,000 | — | — |
| 2014-07-10 | $21.69 | $221.06 | 19,900 | — | — |
| 2014-07-09 | $21.88 | $223.00 | 9,500 | — | — |
| 2014-07-08 | $21.69 | $221.06 | 33,300 | — | — |
| 2014-07-07 | $21.64 | $220.55 | 24,100 | — | — |
| 2014-07-03 | $21.69 | $221.06 | 26,700 | — | — |
| 2014-07-02 | $21.72 | $221.37 | 27,400 | — | — |
| 2014-07-01 | $21.51 | $219.23 | 38,700 | — | — |
| 2014-06-30 | $21.34 | $217.50 | 31,200 | — | — |
| 2014-06-27 | $21.50 | $219.13 | 42,600 | — | — |
| 2014-06-26 | $21.39 | $218.01 | 25,900 | — | — |
| 2014-06-25 | $21.57 | $219.84 | 39,900 | — | — |
| 2014-06-24 | $21.74 | $221.57 | 19,800 | — | — |
| 2014-06-23 | $21.81 | $222.29 | 54,500 | — | — |
| 2014-06-20 | $22.05 | $220.96 | 146,100 | — | — |
| 2014-06-19 | $21.79 | $218.36 | 37,000 | — | — |
| 2014-06-18 | $21.70 | $217.46 | 33,200 | — | — |
| 2014-06-17 | $21.56 | $216.05 | 21,000 | — | — |
| 2014-06-16 | $21.27 | $213.15 | 53,700 | — | — |
| 2014-06-13 | $21.59 | $216.35 | 22,100 | — | — |
| 2014-06-12 | $21.49 | $215.35 | 29,800 | — | — |
| 2014-06-11 | $21.33 | $213.75 | 28,200 | — | — |
| 2014-06-10 | $21.57 | $216.15 | 25,100 | — | — |
| 2014-06-09 | $21.72 | $217.66 | 56,000 | — | — |
| 2014-06-06 | $21.70 | $217.46 | 52,000 | — | — |
| 2014-06-05 | $22.07 | $221.16 | 50,200 | — | — |
| 2014-06-04 | $21.35 | $213.95 | 28,600 | — | — |
| 2014-06-03 | $21.41 | $214.55 | 26,300 | — | — |
| 2014-06-02 | $21.39 | $214.35 | 50,600 | — | — |
| 2014-05-30 | $21.50 | $215.45 | 65,000 | — | — |
| 2014-05-29 | $21.46 | $215.05 | 27,400 | — | — |
| 2014-05-28 | $21.50 | $215.45 | 45,300 | — | — |
| 2014-05-27 | $21.88 | $219.26 | 31,800 | — | — |
| 2014-05-23 | $21.53 | $215.75 | 28,400 | — | — |
| 2014-05-22 | $21.46 | $215.05 | 22,100 | — | — |
| 2014-05-21 | $21.24 | $212.85 | 26,200 | — | — |
| 2014-05-20 | $21.27 | $213.15 | 41,900 | — | — |
| 2014-05-19 | $21.39 | $214.35 | 21,600 | — | — |
| 2014-05-16 | $21.65 | $216.95 | 30,200 | — | — |
| 2014-05-15 | $21.34 | $213.85 | 37,500 | — | — |
| 2014-05-14 | $21.61 | $216.55 | 34,400 | — | — |
| 2014-05-13 | $21.84 | $218.86 | 71,600 | — | — |
| 2014-05-12 | $21.93 | $219.76 | 56,100 | — | — |
| 2014-05-09 | $22.00 | $220.46 | 35,700 | — | — |
| 2014-05-08 | $22.10 | $221.46 | 27,800 | — | — |
| 2014-05-07 | $22.29 | $223.37 | 40,900 | — | — |
| 2014-05-06 | $21.96 | $220.06 | 30,600 | — | — |
| 2014-05-05 | $22.06 | $221.06 | 19,100 | — | — |
| 2014-05-02 | $22.09 | $221.36 | 20,000 | — | — |
| 2014-05-01 | $22.05 | $220.96 | 39,400 | — | — |
| 2014-04-30 | $22.13 | $221.76 | 25,700 | — | — |
| 2014-04-29 | $22.14 | $221.86 | 20,600 | — | — |
| 2014-04-28 | $22.23 | $222.77 | 17,100 | — | — |
| 2014-04-25 | $22.01 | $220.56 | 28,600 | — | — |
| 2014-04-24 | $22.35 | $223.97 | 46,800 | — | — |
| 2014-04-23 | $22.56 | $226.07 | 26,700 | — | — |
| 2014-04-22 | $22.57 | $226.17 | 22,700 | — | — |
| 2014-04-21 | $22.52 | $225.67 | 15,400 | — | — |
| 2014-04-17 | $22.41 | $224.57 | 17,700 | — | — |
| 2014-04-16 | $22.39 | $224.37 | 26,000 | — | — |
| 2014-04-15 | $22.11 | $221.56 | 27,200 | — | — |
| 2014-04-14 | $21.96 | $220.06 | 29,400 | — | — |
| 2014-04-11 | $21.84 | $218.86 | 29,900 | — | — |
| 2014-04-10 | $21.54 | $215.85 | 37,000 | — | — |
| 2014-04-09 | $21.61 | $216.55 | 45,200 | — | — |
| 2014-04-08 | $21.57 | $216.15 | 22,700 | — | — |
| 2014-04-07 | $21.64 | $216.85 | 19,600 | — | — |
| 2014-04-04 | $21.60 | $216.45 | 35,000 | — | — |
| 2014-04-03 | $21.90 | $219.46 | 83,300 | — | — |
| 2014-04-02 | $22.11 | $221.56 | 26,700 | — | — |
| 2014-04-01 | $22.15 | $221.96 | 44,100 | — | — |
| 2014-03-31 | $21.32 | $213.65 | 41,400 | — | — |
| 2014-03-28 | $21.43 | $214.75 | 20,000 | — | — |
| 2014-03-27 | $21.42 | $214.65 | 17,200 | — | — |
| 2014-03-26 | $21.45 | $214.95 | 25,600 | — | — |
| 2014-03-25 | $21.88 | $219.26 | 33,400 | — | — |
| 2014-03-24 | $21.89 | $219.36 | 35,900 | — | — |
| 2014-03-21 | $22.40 | $224.47 | 85,800 | — | — |
| 2014-03-20 | $22.69 | $223.67 | 37,100 | — | — |
| 2014-03-19 | $22.84 | $225.15 | 28,600 | — | — |
| 2014-03-18 | $23.18 | $228.50 | 17,500 | — | — |
| 2014-03-17 | $22.67 | $223.47 | 44,900 | — | — |
| 2014-03-14 | $22.96 | $226.33 | 39,100 | — | — |
| 2014-03-13 | $22.78 | $224.56 | 23,300 | — | — |
| 2014-03-12 | $22.67 | $223.47 | 17,300 | — | — |
| 2014-03-11 | $22.51 | $221.89 | 29,700 | — | — |
| 2014-03-10 | $22.30 | $219.82 | 24,900 | — | — |
| 2014-03-07 | $22.37 | $220.51 | 19,700 | — | — |
| 2014-03-06 | $22.53 | $222.09 | 28,400 | — | — |
| 2014-03-05 | $22.41 | $220.91 | 19,000 | — | — |
| 2014-03-04 | $22.66 | $223.37 | 56,700 | — | — |
| 2014-03-03 | $21.86 | $215.49 | 14,300 | — | — |
| 2014-02-28 | $21.92 | $216.08 | 33,100 | — | — |
| 2014-02-27 | $21.52 | $212.13 | 19,000 | — | — |
| 2014-02-26 | $21.77 | $214.60 | 16,900 | — | — |
| 2014-02-25 | $21.50 | $211.94 | 20,700 | — | — |
| 2014-02-24 | $21.66 | $213.51 | 22,300 | — | — |
| 2014-02-21 | $21.57 | $212.63 | 27,600 | — | — |
| 2014-02-20 | $21.64 | $213.32 | 18,100 | — | — |
| 2014-02-19 | $21.36 | $210.56 | 26,200 | — | — |
| 2014-02-18 | $21.51 | $212.04 | 37,700 | — | — |
| 2014-02-14 | $20.97 | $206.71 | 73,600 | — | — |
| 2014-02-13 | $21.11 | $208.09 | 29,600 | — | — |
| 2014-02-12 | $20.92 | $206.22 | 20,000 | — | — |
| 2014-02-11 | $21.11 | $208.09 | 17,100 | — | — |
| 2014-02-10 | $20.84 | $205.43 | 32,900 | — | — |
| 2014-02-07 | $20.67 | $203.76 | 34,000 | — | — |
| 2014-02-06 | $20.66 | $203.66 | 38,500 | — | — |
| 2014-02-05 | $20.28 | $199.91 | 26,100 | — | — |
| 2014-02-04 | $20.50 | $202.08 | 39,600 | — | — |
| 2014-02-03 | $20.57 | $202.77 | 45,100 | — | — |
| 2014-01-31 | $20.86 | $205.63 | 43,900 | — | — |
| 2014-01-30 | $20.77 | $204.74 | 43,300 | — | — |
| 2014-01-29 | $20.60 | $203.07 | 36,900 | — | — |
| 2014-01-28 | $20.76 | $204.64 | 50,600 | — | — |
| 2014-01-27 | $20.90 | $206.02 | 19,300 | — | — |
| 2014-01-24 | $21.12 | $208.19 | 23,000 | — | — |
| 2014-01-23 | $21.19 | $208.88 | 15,500 | — | — |
| 2014-01-22 | $21.33 | $210.26 | 25,400 | — | — |
| 2014-01-21 | $21.02 | $207.21 | 61,900 | — | — |
| 2014-01-17 | $20.90 | $206.02 | 20,500 | — | — |
| 2014-01-16 | $20.86 | $205.63 | 21,300 | — | — |
| 2014-01-15 | $20.85 | $205.53 | 21,900 | — | — |
| 2014-01-14 | $20.75 | $204.54 | 53,700 | — | — |
| 2014-01-13 | $20.61 | $203.16 | 31,200 | — | — |
| 2014-01-10 | $20.73 | $204.35 | 36,700 | — | — |
| 2014-01-09 | $20.70 | $204.05 | 39,500 | — | — |
| 2014-01-08 | $20.70 | $204.05 | 48,800 | — | — |
| 2014-01-07 | $20.97 | $206.71 | 35,200 | — | — |
| 2014-01-06 | $20.54 | $202.47 | 44,200 | — | — |
| 2014-01-03 | $20.32 | $200.31 | 41,500 | — | — |
| 2014-01-02 | $20.02 | $197.35 | 44,200 | — | — |