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 2026-09-02
- 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 | $36.81 | $36.81 | 1,467 | — | — |
| 2014-12-30 | $36.90 | $36.90 | 467 | — | — |
| 2014-12-29 | $36.72 | $36.72 | 1,944 | — | — |
| 2014-12-26 | $37.08 | $37.08 | 789 | — | — |
| 2014-12-24 | $35.82 | $35.82 | 1,489 | — | — |
| 2014-12-23 | $35.73 | $35.73 | 1,911 | — | — |
| 2014-12-22 | $34.65 | $34.65 | 1,578 | — | — |
| 2014-12-19 | $33.93 | $33.93 | 444 | — | — |
| 2014-12-18 | $33.93 | $33.93 | 111 | — | — |
| 2014-12-17 | $33.84 | $33.84 | 522 | — | — |
| 2014-12-16 | $33.75 | $33.75 | 1,711 | — | — |
| 2014-12-15 | $33.66 | $33.66 | 1,944 | — | — |
| 2014-12-12 | $32.58 | $32.58 | 811 | — | — |
| 2014-12-11 | $32.94 | $32.94 | 411 | — | — |
| 2014-12-10 | $33.21 | $33.21 | 67 | — | — |
| 2014-12-09 | $33.66 | $33.66 | 1,133 | — | — |
| 2014-12-08 | $33.12 | $33.12 | 244 | — | — |
| 2014-12-05 | $33.66 | $33.66 | 578 | — | — |
| 2014-12-04 | $33.66 | $33.66 | 578 | — | — |
| 2014-12-03 | $33.48 | $33.48 | 1,189 | — | — |
| 2014-12-02 | $32.22 | $32.22 | 356 | — | — |
| 2014-12-01 | $32.85 | $32.85 | 3,311 | — | — |
| 2014-11-28 | $32.04 | $32.04 | 0 | — | — |
| 2014-11-26 | $32.04 | $32.04 | 100 | — | — |
| 2014-11-25 | $31.95 | $31.95 | 489 | — | — |
| 2014-11-24 | $32.49 | $32.49 | 1,267 | — | — |
| 2014-11-21 | $30.42 | $30.42 | 1,222 | — | — |
| 2014-11-20 | $31.50 | $31.50 | 5,978 | — | — |
| 2014-11-19 | $30.15 | $30.15 | 18,789 | — | — |
| 2014-11-18 | $27.63 | $27.63 | 233 | — | — |
| 2014-11-17 | $27.90 | $27.90 | 2,667 | — | — |
| 2014-11-14 | $27.45 | $27.45 | 1,056 | — | — |
| 2014-11-13 | $28.08 | $28.08 | 456 | — | — |
| 2014-11-12 | $27.99 | $27.99 | 89 | — | — |
| 2014-11-11 | $27.90 | $27.90 | 133 | — | — |
| 2014-11-10 | $27.90 | $27.90 | 33 | — | — |
| 2014-11-07 | $27.72 | $27.72 | 178 | — | — |
| 2014-11-06 | $27.45 | $27.45 | 489 | — | — |
| 2014-11-05 | $27.45 | $27.45 | 122 | — | — |
| 2014-11-04 | $27.99 | $27.99 | 956 | — | — |
| 2014-11-03 | $27.54 | $27.54 | 2,011 | — | — |
| 2014-10-31 | $27.90 | $27.90 | 56 | — | — |
| 2014-10-30 | $27.90 | $27.90 | 22 | — | — |
| 2014-10-29 | $28.08 | $28.08 | 0 | — | — |
| 2014-10-28 | $28.08 | $28.08 | 0 | — | — |
| 2014-10-27 | $28.08 | $28.08 | 0 | — | — |
| 2014-10-24 | $28.08 | $28.08 | 0 | — | — |
| 2014-10-23 | $28.08 | $28.08 | 0 | — | — |
| 2014-10-22 | $28.08 | $28.08 | 144 | — | — |
| 2014-10-21 | $27.81 | $27.81 | 44 | — | — |
| 2014-10-20 | $27.45 | $27.45 | 0 | — | — |
| 2014-10-17 | $27.45 | $27.45 | 556 | — | — |
| 2014-10-16 | $27.45 | $27.45 | 211 | — | — |
| 2014-10-15 | $27.45 | $27.45 | 1,878 | — | — |
| 2014-10-14 | $27.81 | $27.81 | 33 | — | — |
| 2014-10-13 | $27.81 | $27.81 | 178 | — | — |
| 2014-10-10 | $27.45 | $27.45 | 600 | — | — |
| 2014-10-09 | $27.45 | $27.45 | 922 | — | — |
| 2014-10-08 | $27.72 | $27.72 | 0 | — | — |
| 2014-10-07 | $27.72 | $27.72 | 111 | — | — |
| 2014-10-06 | $27.72 | $27.72 | 33 | — | — |
| 2014-10-03 | $27.54 | $27.54 | 0 | — | — |
| 2014-10-02 | $27.54 | $27.54 | 33 | — | — |
| 2014-10-01 | $27.81 | $27.81 | 0 | — | — |
| 2014-09-30 | $27.81 | $27.81 | 22 | — | — |
| 2014-09-29 | $27.90 | $27.90 | 122 | — | — |
| 2014-09-26 | $27.45 | $27.45 | 1,011 | — | — |
| 2014-09-25 | $27.09 | $27.09 | 133 | — | — |
| 2014-09-24 | $27.63 | $27.63 | 33 | — | — |
| 2014-09-23 | $27.63 | $27.63 | 2,533 | — | — |
| 2014-09-22 | $27.54 | $27.54 | 189 | — | — |
| 2014-09-19 | $27.45 | $27.45 | 2,089 | — | — |
| 2014-09-18 | $27.81 | $27.81 | 111 | — | — |
| 2014-09-17 | $26.91 | $26.91 | 1,644 | — | — |
| 2014-09-16 | $27.45 | $27.45 | 67 | — | — |
| 2014-09-15 | $28.35 | $28.35 | 0 | — | — |
| 2014-09-12 | $28.35 | $28.35 | 144 | — | — |
| 2014-09-11 | $28.26 | $28.26 | 0 | — | — |
| 2014-09-10 | $28.26 | $28.26 | 11 | — | — |
| 2014-09-09 | $27.54 | $27.54 | 200 | — | — |
| 2014-09-08 | $27.54 | $27.54 | 11 | — | — |
| 2014-09-05 | $26.91 | $26.91 | 778 | — | — |
| 2014-09-04 | $27.18 | $27.18 | 522 | — | — |
| 2014-09-03 | $27.54 | $27.54 | 978 | — | — |
| 2014-09-02 | $28.80 | $28.80 | 1,389 | — | — |
| 2014-08-29 | $27.81 | $27.81 | 33 | — | — |
| 2014-08-28 | $27.54 | $27.54 | 278 | — | — |
| 2014-08-27 | $27.54 | $27.54 | 944 | — | — |
| 2014-08-26 | $28.80 | $28.80 | 111 | — | — |
| 2014-08-25 | $28.44 | $28.44 | 1,444 | — | — |
| 2014-08-22 | $28.80 | $28.80 | 2,300 | — | — |
| 2014-08-21 | $28.80 | $28.80 | 1,233 | — | — |
| 2014-08-20 | $28.35 | $28.35 | 5,944 | — | — |
| 2014-08-19 | $27.72 | $27.72 | 45,744 | — | — |
| 2014-08-18 | $27.00 | $27.00 | 2,489 | — | — |
| 2014-08-15 | $27.27 | $27.27 | 211 | — | — |
| 2014-08-14 | $27.36 | $27.36 | 778 | — | — |
| 2014-08-13 | $27.90 | $27.90 | 11 | — | — |
| 2014-08-12 | $27.09 | $27.09 | 689 | — | — |
| 2014-08-11 | $27.99 | $27.99 | 89 | — | — |
| 2014-08-08 | $27.45 | $27.45 | 4,744 | — | — |
| 2014-08-07 | $27.09 | $27.09 | 1,044 | — | — |
| 2014-08-06 | $26.91 | $26.91 | 900 | — | — |
| 2014-08-05 | $27.36 | $27.36 | 1,444 | — | — |
| 2014-08-04 | $27.90 | $27.90 | 1,367 | — | — |
| 2014-08-01 | $28.62 | $28.62 | 11 | — | — |
| 2014-07-31 | $27.09 | $27.09 | 0 | — | — |
| 2014-07-30 | $27.09 | $27.09 | 0 | — | — |
| 2014-07-29 | $27.09 | $27.09 | 756 | — | — |
| 2014-07-28 | $27.90 | $27.90 | 178 | — | — |
| 2014-07-25 | $28.26 | $28.26 | 33 | — | — |
| 2014-07-24 | $27.90 | $27.90 | 611 | — | — |
| 2014-07-23 | $27.90 | $27.90 | 2,344 | — | — |
| 2014-07-22 | $27.63 | $27.63 | 678 | — | — |
| 2014-07-21 | $28.08 | $28.08 | 1,389 | — | — |
| 2014-07-18 | $28.08 | $28.08 | 211 | — | — |
| 2014-07-17 | $29.16 | $29.16 | 11 | — | — |
| 2014-07-16 | $27.90 | $27.90 | 111 | — | — |
| 2014-07-15 | $29.16 | $29.16 | 44 | — | — |
| 2014-07-14 | $28.08 | $28.08 | 322 | — | — |
| 2014-07-11 | $28.71 | $28.71 | 0 | — | — |
| 2014-07-10 | $28.71 | $28.71 | 311 | — | — |
| 2014-07-09 | $29.16 | $29.16 | 256 | — | — |
| 2014-07-08 | $28.89 | $28.89 | 1,200 | — | — |
| 2014-07-07 | $27.72 | $27.72 | 356 | — | — |
| 2014-07-03 | $28.35 | $28.35 | 56 | — | — |
| 2014-07-02 | $28.17 | $28.17 | 11 | — | — |
| 2014-07-01 | $28.17 | $28.17 | 222 | — | — |
| 2014-06-30 | $27.99 | $27.99 | 0 | — | — |
| 2014-06-27 | $27.99 | $27.99 | 11 | — | — |
| 2014-06-26 | $28.53 | $28.53 | 178 | — | — |
| 2014-06-25 | $28.62 | $28.62 | 22 | — | — |
| 2014-06-24 | $29.25 | $29.25 | 167 | — | — |
| 2014-06-23 | $28.62 | $28.62 | 967 | — | — |
| 2014-06-20 | $28.89 | $28.89 | 2,222 | — | — |
| 2014-06-19 | $29.16 | $29.16 | 1,378 | — | — |
| 2014-06-18 | $29.25 | $29.25 | 1,656 | — | — |
| 2014-06-17 | $31.05 | $31.05 | 56 | — | — |
| 2014-06-16 | $30.96 | $30.96 | 78 | — | — |
| 2014-06-13 | $30.69 | $30.69 | 11 | — | — |
| 2014-06-12 | $30.60 | $30.60 | 767 | — | — |
| 2014-06-11 | $29.25 | $29.25 | 156 | — | — |
| 2014-06-10 | $29.70 | $29.70 | 33 | — | — |
| 2014-06-09 | $29.34 | $29.34 | 56 | — | — |
| 2014-06-06 | $29.25 | $29.25 | 133 | — | — |
| 2014-06-05 | $28.80 | $28.80 | 0 | — | — |
| 2014-06-04 | $28.80 | $28.80 | 2,300 | — | — |
| 2014-06-03 | $29.34 | $29.34 | 578 | — | — |
| 2014-06-02 | $29.61 | $29.61 | 400 | — | — |
| 2014-05-30 | $30.42 | $30.42 | 0 | — | — |
| 2014-05-29 | $30.42 | $30.42 | 56 | — | — |
| 2014-05-28 | $29.70 | $29.70 | 1,167 | — | — |
| 2014-05-27 | $28.80 | $28.80 | 1,489 | — | — |
| 2014-05-23 | $29.25 | $29.25 | 322 | — | — |
| 2014-05-22 | $29.43 | $29.43 | 3,644 | — | — |
| 2014-05-21 | $30.15 | $30.15 | 878 | — | — |
| 2014-05-20 | $29.25 | $29.25 | 500 | — | — |
| 2014-05-19 | $29.88 | $29.88 | 2,211 | — | — |
| 2014-05-16 | $29.79 | $29.79 | 278 | — | — |
| 2014-05-15 | $30.15 | $30.15 | 0 | — | — |
| 2014-05-14 | $30.15 | $30.15 | 900 | — | — |
| 2014-05-13 | $30.87 | $30.87 | 611 | — | — |
| 2014-05-12 | $30.42 | $30.42 | 89 | — | — |
| 2014-05-09 | $30.33 | $30.33 | 33 | — | — |
| 2014-05-08 | $30.24 | $30.24 | 56 | — | — |
| 2014-05-07 | $30.69 | $30.69 | 56 | — | — |
| 2014-05-06 | $30.06 | $30.06 | 856 | — | — |
| 2014-05-05 | $31.05 | $31.05 | 833 | — | — |
| 2014-05-02 | $30.69 | $30.69 | 289 | — | — |
| 2014-05-01 | $31.41 | $31.41 | 1,367 | — | — |
| 2014-04-30 | $31.50 | $31.50 | 22 | — | — |
| 2014-04-29 | $31.05 | $31.05 | 122 | — | — |
| 2014-04-28 | $31.41 | $31.41 | 111 | — | — |
| 2014-04-25 | $30.33 | $30.33 | 256 | — | — |
| 2014-04-24 | $30.60 | $30.60 | 22 | — | — |
| 2014-04-23 | $31.59 | $31.59 | 400 | — | — |
| 2014-04-22 | $31.50 | $31.50 | 1,067 | — | — |
| 2014-04-21 | $30.42 | $30.42 | 467 | — | — |
| 2014-04-17 | $29.79 | $29.79 | 389 | — | — |
| 2014-04-16 | $30.33 | $30.33 | 156 | — | — |
| 2014-04-15 | $30.87 | $30.87 | 33 | — | — |
| 2014-04-14 | $29.79 | $29.79 | 1,344 | — | — |
| 2014-04-11 | $29.70 | $29.70 | 933 | — | — |
| 2014-04-10 | $31.41 | $31.41 | 0 | — | — |
| 2014-04-09 | $31.41 | $31.41 | 967 | — | — |
| 2014-04-08 | $31.50 | $31.50 | 311 | — | — |
| 2014-04-07 | $31.41 | $31.41 | 0 | — | — |
| 2014-04-04 | $31.41 | $31.41 | 322 | — | — |
| 2014-04-03 | $30.15 | $30.15 | 600 | — | — |
| 2014-04-02 | $30.96 | $30.96 | 22 | — | — |
| 2014-04-01 | $31.05 | $31.05 | 56 | — | — |
| 2014-03-31 | $31.41 | $31.41 | 233 | — | — |
| 2014-03-28 | $32.04 | $32.04 | 400 | — | — |
| 2014-03-27 | $31.50 | $31.50 | 800 | — | — |
| 2014-03-26 | $32.04 | $32.04 | 2,022 | — | — |
| 2014-03-25 | $31.05 | $31.05 | 767 | — | — |
| 2014-03-24 | $30.96 | $30.96 | 267 | — | — |
| 2014-03-21 | $31.41 | $31.41 | 1,700 | — | — |
| 2014-03-20 | $29.16 | $29.16 | 411 | — | — |
| 2014-03-19 | $29.25 | $29.25 | 1,211 | — | — |
| 2014-03-18 | $29.25 | $29.25 | 1,556 | — | — |
| 2014-03-17 | $29.25 | $29.25 | 644 | — | — |
| 2014-03-14 | $29.34 | $29.34 | 167 | — | — |
| 2014-03-13 | $29.34 | $29.34 | 3,789 | — | — |
| 2014-03-12 | $28.71 | $28.71 | 1,889 | — | — |
| 2014-03-11 | $28.71 | $28.71 | 78 | — | — |
| 2014-03-10 | $29.25 | $29.25 | 1,256 | — | — |
| 2014-03-07 | $29.97 | $29.97 | 133 | — | — |
| 2014-03-06 | $29.52 | $29.52 | 500 | — | — |
| 2014-03-05 | $29.34 | $29.34 | 422 | — | — |
| 2014-03-04 | $30.06 | $30.06 | 500 | — | — |
| 2014-03-03 | $31.50 | $31.50 | 44 | — | — |
| 2014-02-28 | $30.60 | $30.60 | 278 | — | — |
| 2014-02-27 | $29.52 | $29.52 | 2,978 | — | — |
| 2014-02-26 | $28.35 | $28.35 | 156 | — | — |
| 2014-02-25 | $28.53 | $28.53 | 189 | — | — |
| 2014-02-24 | $28.71 | $28.71 | 200 | — | — |
| 2014-02-21 | $28.08 | $28.08 | 900 | — | — |
| 2014-02-20 | $28.08 | $28.08 | 4,022 | — | — |
| 2014-02-19 | $27.72 | $27.72 | 11 | — | — |
| 2014-02-18 | $27.90 | $27.90 | 33 | — | — |
| 2014-02-14 | $27.72 | $27.72 | 111 | — | — |
| 2014-02-13 | $28.26 | $28.26 | 833 | — | — |
| 2014-02-12 | $27.90 | $27.90 | 922 | — | — |
| 2014-02-11 | $28.71 | $28.71 | 0 | — | — |
| 2014-02-10 | $28.71 | $28.71 | 133 | — | — |
| 2014-02-07 | $27.90 | $27.90 | 578 | — | — |
| 2014-02-06 | $27.99 | $27.99 | 0 | — | — |
| 2014-02-05 | $27.99 | $27.99 | 0 | — | — |
| 2014-02-04 | $27.99 | $27.99 | 667 | — | — |
| 2014-02-03 | $28.08 | $28.08 | 311 | — | — |
| 2014-01-31 | $28.35 | $28.35 | 33 | — | — |
| 2014-01-30 | $27.63 | $27.63 | 100 | — | — |
| 2014-01-29 | $29.16 | $29.16 | 22 | — | — |
| 2014-01-28 | $29.25 | $29.25 | 0 | — | — |
| 2014-01-27 | $29.25 | $29.25 | 578 | — | — |
| 2014-01-24 | $28.35 | $28.35 | 411 | — | — |
| 2014-01-23 | $28.53 | $28.53 | 2,256 | — | — |
| 2014-01-22 | $28.80 | $28.80 | 1,567 | — | — |
| 2014-01-21 | $28.62 | $28.62 | 33 | — | — |
| 2014-01-17 | $28.35 | $28.35 | 1,367 | — | — |
| 2014-01-16 | $27.81 | $27.81 | 567 | — | — |
| 2014-01-15 | $27.72 | $27.72 | 0 | — | — |
| 2014-01-14 | $27.72 | $27.72 | 300 | — | — |
| 2014-01-13 | $28.44 | $28.44 | 333 | — | — |
| 2014-01-10 | $28.44 | $28.44 | 278 | — | — |
| 2014-01-09 | $27.09 | $27.09 | 56 | — | — |
| 2014-01-08 | $27.00 | $27.00 | 0 | — | — |
| 2014-01-07 | $27.00 | $27.00 | 722 | — | — |
| 2014-01-06 | $27.54 | $27.54 | 400 | — | — |
| 2014-01-03 | $27.54 | $27.54 | 0 | — | — |
| 2014-01-02 | $27.54 | $27.54 | 344 | — | — |